China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.520	0.520	0.520	0.520	0.520	0
2024-05-10	0.480	0.520	0.480	0.520	0.520	73,960
2024-05-09	0.435	0.510	0.400	0.490	0.490	762,800
2024-05-08	0.445	0.445	0.445	0.445	0.445	0
2024-05-07	0.465	0.465	0.465	0.465	0.465	10,000
2024-05-06	0.510	0.510	0.510	0.510	0.510	0
2024-05-03	0.530	0.530	0.530	0.530	0.530	0
2024-05-02	0.530	0.530	0.530	0.530	0.530	0
2024-04-30	0.430	0.530	0.430	0.530	0.530	106,665
2024-04-29	0.485	0.485	0.485	0.485	0.485	10,240
2024-04-26	0.510	0.510	0.510	0.510	0.510	8,800
2024-04-25	0.440	0.440	0.440	0.440	0.440	0
2024-04-24	0.430	0.430	0.430	0.430	0.430	0
2024-04-23	0.510	0.510	0.510	0.510	0.510	0
2024-04-22	0.510	0.510	0.510	0.510	0.510	32,260
2024-04-19	0.520	0.520	0.520	0.520	0.520	0
2024-04-18	0.520	0.520	0.520	0.520	0.520	0
2024-04-17	0.520	0.520	0.520	0.520	0.520	0
2024-04-16	0.415	0.495	0.390	0.495	0.495	168,400
2024-04-15	0.510	0.510	0.510	0.510	0.510	0
2024-04-12	0.510	0.510	0.510	0.510	0.510	0
2024-04-11	0.510	0.510	0.510	0.510	0.510	0
2024-04-10	0.510	0.510	0.510	0.510	0.510	0
2024-04-09	0.510	0.510	0.510	0.510	0.510	0
2024-04-08	0.520	0.520	0.520	0.520	0.520	0
2024-04-05	0.530	0.530	0.530	0.530	0.530	0
2024-04-03	0.540	0.540	0.540	0.540	0.540	0
2024-04-02	0.435	0.550	0.400	0.550	0.550	91,080
2024-03-28	0.510	0.510	0.510	0.510	0.510	0
2024-03-27	0.510	0.510	0.510	0.510	0.510	8,000
2024-03-26	0.480	0.480	0.480	0.480	0.480	0
2024-03-25	0.435	0.435	0.435	0.435	0.435	0
2024-03-22	0.395	0.435	0.395	0.435	0.435	28,000
2024-03-21	0.460	0.460	0.460	0.460	0.460	0
2024-03-20	0.460	0.460	0.460	0.460	0.460	0
2024-03-19	0.450	0.460	0.450	0.460	0.460	19,250
2024-03-18	0.550	0.550	0.550	0.550	0.550	0
2024-03-15	0.560	0.560	0.560	0.560	0.560	0
2024-03-14	0.560	0.560	0.560	0.560	0.560	0
2024-03-13	0.560	0.560	0.560	0.560	0.560	0
2024-03-12	0.560	0.560	0.560	0.560	0.560	0
2024-03-11	0.560	0.560	0.560	0.560	0.560	0
2024-03-08	0.510	0.560	0.510	0.560	0.560	40,000
2024-03-07	0.450	0.450	0.450	0.450	0.450	0
2024-03-06	0.400	0.400	0.400	0.400	0.400	0
2024-03-05	0.360	0.360	0.360	0.360	0.360	0
2024-03-04	0.395	0.395	0.395	0.395	0.395	0
2024-03-01	0.395	0.395	0.395	0.395	0.395	0
2024-02-29	0.395	0.395	0.395	0.395	0.395	0
2024-02-28	0.395	0.395	0.395	0.395	0.395	50,000
2024-02-27	0.395	0.395	0.390	0.390	0.390	25,000
2024-02-26	0.390	0.390	0.390	0.390	0.390	0
2024-02-23	0.390	0.390	0.390	0.390	0.390	0
2024-02-22	0.390	0.390	0.390	0.390	0.390	0
2024-02-21	0.355	0.355	0.355	0.355	0.355	0
2024-02-20	0.380	0.380	0.380	0.380	0.380	0
2024-02-19	0.385	0.385	0.385	0.385	0.385	20,000
2024-02-16	0.400	0.400	0.400	0.400	0.400	0
2024-02-15	0.400	0.400	0.400	0.400	0.400	0
2024-02-14	0.395	0.400	0.395	0.400	0.400	176,000

← NewerPage 11 of 21 · 1,232 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.