China High Precision Automation Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.375	0.395	0.370	0.380	0.380	7,186,000
2026-01-26	0.380	0.390	0.375	0.380	0.380	2,811,000
2026-01-23	0.370	0.385	0.365	0.385	0.385	4,242,000
2026-01-22	0.370	0.370	0.360	0.365	0.365	946,000
2026-01-21	0.350	0.375	0.340	0.370	0.370	7,864,000
2026-01-20	0.345	0.355	0.340	0.350	0.350	1,110,000
2026-01-19	0.355	0.360	0.350	0.355	0.355	400,000
2026-01-16	0.355	0.365	0.350	0.360	0.360	487,000
2026-01-15	0.355	0.355	0.345	0.355	0.355	2,398,000
2026-01-14	0.355	0.365	0.350	0.360	0.360	4,538,000
2026-01-13	0.360	0.360	0.345	0.355	0.355	1,918,000
2026-01-12	0.345	0.365	0.345	0.355	0.355	4,251,000
2026-01-09	0.340	0.345	0.335	0.345	0.345	911,000
2026-01-08	0.360	0.360	0.335	0.345	0.345	1,825,000
2026-01-07	0.340	0.355	0.335	0.350	0.350	2,475,000
2026-01-06	0.325	0.355	0.325	0.350	0.350	6,765,000
2026-01-05	0.325	0.330	0.320	0.330	0.330	1,455,000
2026-01-02	0.320	0.330	0.305	0.325	0.325	3,963,000
2025-12-31	0.300	0.315	0.300	0.315	0.315	1,296,000
2025-12-30	0.295	0.305	0.295	0.300	0.300	2,114,995
2025-12-29	0.290	0.295	0.285	0.295	0.295	707,000
2025-12-24	0.295	0.295	0.290	0.295	0.295	1,000
2025-12-23	0.290	0.295	0.285	0.295	0.295	429,000
2025-12-22	0.290	0.290	0.285	0.290	0.290	2,233,000
2025-12-19	0.290	0.295	0.290	0.290	0.290	2,168,000
2025-12-18	0.290	0.300	0.290	0.295	0.295	1,380,000
2025-12-17	0.295	0.300	0.285	0.295	0.295	1,108,000
2025-12-16	0.300	0.300	0.285	0.295	0.295	1,883,000
2025-12-15	0.310	0.315	0.295	0.300	0.300	2,236,000
2025-12-12	0.300	0.305	0.295	0.305	0.305	1,817,000
2025-12-11	0.300	0.305	0.285	0.300	0.300	4,193,000
2025-12-10	0.305	0.305	0.295	0.300	0.300	2,376,000
2025-12-09	0.310	0.315	0.300	0.305	0.305	3,926,000
2025-12-08	0.310	0.310	0.300	0.310	0.310	1,006,000
2025-12-05	0.305	0.310	0.300	0.310	0.310	1,677,000
2025-12-04	0.300	0.310	0.300	0.310	0.310	516,000
2025-12-03	0.310	0.310	0.300	0.305	0.305	3,014,000
2025-12-02	0.330	0.330	0.310	0.315	0.315	1,830,000
2025-12-01	0.335	0.340	0.320	0.325	0.325	1,433,000
2025-11-28	0.335	0.335	0.320	0.330	0.330	994,000
2025-11-27	0.320	0.335	0.320	0.335	0.335	1,613,000
2025-11-26	0.315	0.320	0.315	0.320	0.320	973,000
2025-11-25	0.320	0.335	0.320	0.325	0.325	2,598,000
2025-11-24	0.320	0.325	0.315	0.320	0.320	1,733,000
2025-11-21	0.310	0.320	0.305	0.310	0.310	3,732,000
2025-11-20	0.320	0.320	0.315	0.320	0.320	1,067,000
2025-11-19	0.325	0.330	0.320	0.320	0.320	1,626,000
2025-11-18	0.330	0.335	0.320	0.320	0.320	2,245,000
2025-11-17	0.340	0.345	0.330	0.330	0.330	2,234,000
2025-11-14	0.355	0.375	0.340	0.345	0.345	9,677,000
2025-11-13	0.315	0.375	0.315	0.365	0.365	21,706,000
2025-11-12	0.315	0.325	0.310	0.310	0.310	2,849,000
2025-11-11	0.305	0.320	0.295	0.315	0.315	5,002,000
2025-11-10	0.295	0.300	0.290	0.300	0.300	718,000
2025-11-07	0.305	0.305	0.290	0.300	0.300	1,204,000
2025-11-06	0.300	0.310	0.295	0.305	0.305	1,610,000
2025-11-05	0.290	0.300	0.285	0.300	0.300	1,791,000
2025-11-04	0.310	0.315	0.295	0.300	0.300	2,190,000
2025-11-03	0.305	0.315	0.300	0.315	0.315	1,752,000
2025-10-31	0.305	0.320	0.300	0.310	0.310	2,698,000

← NewerPage 4 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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