Computime Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	0.440	0.460	0.410	0.425	0.381	180,000
2025-04-02	0.420	0.420	0.415	0.415	0.372	6,000
2025-03-31	0.420	0.420	0.410	0.420	0.376	82,000
2025-03-28	0.450	0.450	0.450	0.450	0.403	28,000
2025-03-27	0.440	0.450	0.430	0.450	0.403	424,000
2025-03-26	0.430	0.450	0.430	0.450	0.403	236,000
2025-03-24	0.430	0.430	0.415	0.415	0.372	154,000
2025-03-20	0.410	0.430	0.405	0.410	0.367	280,000
2025-03-19	0.430	0.430	0.410	0.430	0.385	48,000
2025-03-18	0.420	0.430	0.415	0.425	0.381	342,000
2025-03-14	0.425	0.425	0.425	0.425	0.381	332,000
2025-03-13	0.420	0.420	0.400	0.405	0.363	102,000
2025-03-11	0.400	0.420	0.400	0.420	0.376	80,000
2025-03-07	0.405	0.405	0.400	0.405	0.363	130,000
2025-03-06	0.415	0.415	0.400	0.405	0.363	98,000
2025-03-04	0.410	0.410	0.410	0.410	0.367	6,000
2025-03-03	0.405	0.405	0.405	0.405	0.363	36,000
2025-02-27	0.405	0.405	0.405	0.405	0.363	72,000
2025-02-20	0.410	0.410	0.400	0.410	0.367	132,000
2025-02-14	0.405	0.410	0.400	0.410	0.367	992,000
2025-02-13	0.405	0.410	0.400	0.410	0.367	34,000
2025-02-11	0.405	0.410	0.405	0.410	0.367	212,000
2025-02-05	0.415	0.415	0.400	0.400	0.358	24,000
2025-02-04	0.405	0.415	0.405	0.415	0.372	34,000
2025-02-03	0.405	0.415	0.400	0.415	0.372	166,000
2025-01-28	0.405	0.405	0.400	0.400	0.358	500,000
2025-01-27	0.405	0.405	0.395	0.400	0.358	2,824,000
2025-01-24	0.410	0.410	0.400	0.400	0.358	10,000
2025-01-21	0.410	0.410	0.410	0.410	0.367	8,000
2025-01-20	0.415	0.415	0.400	0.400	0.358	4,000
2025-01-17	0.405	0.405	0.405	0.405	0.363	42,000
2025-01-16	0.420	0.420	0.420	0.420	0.376	2,000
2025-01-15	0.425	0.425	0.425	0.425	0.381	4,000
2025-01-14	0.410	0.415	0.410	0.415	0.372	250,000
2025-01-13	0.415	0.415	0.400	0.400	0.358	254,000
2025-01-08	0.410	0.410	0.410	0.410	0.367	100,000
2025-01-06	0.410	0.410	0.410	0.410	0.367	148,000
2025-01-03	0.425	0.425	0.410	0.410	0.367	6,000
2024-12-31	0.425	0.425	0.425	0.425	0.381	2,000
2024-12-30	0.420	0.420	0.405	0.405	0.363	102,000
2024-12-27	0.425	0.430	0.425	0.430	0.385	146,000
2024-12-23	0.425	0.425	0.425	0.425	0.381	104,000
2024-12-16	0.420	0.425	0.420	0.425	0.381	60,000
2024-12-12	0.425	0.425	0.420	0.425	0.381	92,000
2024-12-11	0.420	0.420	0.420	0.420	0.376	2,000
2024-12-10	0.425	0.430	0.425	0.430	0.385	198,000
2024-12-09	0.420	0.425	0.410	0.425	0.381	140,000
2024-12-06	0.420	0.420	0.420	0.420	0.376	64,000
2024-12-05	0.410	0.425	0.410	0.425	0.381	234,000
2024-12-04	0.415	0.420	0.410	0.420	0.376	138,000
2024-12-03	0.410	0.410	0.410	0.410	0.367	40,000
2024-12-02	0.430	0.430	0.400	0.410	0.367	890,000
2024-11-29	0.520	0.520	0.420	0.430	0.385	3,872,000
2024-11-25	0.570	0.570	0.540	0.540	0.484	116,000
2024-11-20	0.590	0.590	0.550	0.550	0.493	122,000
2024-11-19	0.550	0.560	0.550	0.550	0.493	98,000
2024-11-13	0.580	0.580	0.560	0.560	0.502	50,000
2024-11-12	0.540	0.560	0.530	0.560	0.502	86,000
2024-11-11	0.550	0.550	0.540	0.550	0.493	202,000
2024-11-07	0.550	0.550	0.550	0.550	0.493	20,000

← NewerPage 6 of 15 · 850 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.0121 HKD
2025-09-29	0.0540 HKD
2024-10-03	0.0500 HKD
2023-09-15	0.0210 HKD
2022-09-16	0.0475 HKD
2021-09-10	0.0595 HKD
2020-09-11	0.0131 HKD
2019-09-13	0.0164 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.