China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.400	0.400	0.400	0.400	0.400	0
2024-02-08	0.370	0.400	0.365	0.400	0.400	35,200
2024-02-07	0.410	0.410	0.410	0.410	0.410	0
2024-02-06	0.440	0.445	0.410	0.410	0.410	138,000
2024-02-05	0.420	0.460	0.420	0.445	0.445	66,500
2024-02-02	0.445	0.445	0.395	0.405	0.405	400,000
2024-02-01	0.500	0.500	0.500	0.500	0.500	8,200
2024-01-31	0.510	0.510	0.510	0.510	0.510	0
2024-01-30	0.510	0.510	0.510	0.510	0.510	0
2024-01-29	0.510	0.510	0.510	0.510	0.510	0
2024-01-26	0.510	0.510	0.510	0.510	0.510	8,000
2024-01-25	0.500	0.510	0.500	0.510	0.510	59,250
2024-01-24	0.510	0.510	0.510	0.510	0.510	0
2024-01-23	0.470	0.520	0.470	0.520	0.520	17,000
2024-01-22	0.540	0.540	0.540	0.540	0.540	8,000
2024-01-19	0.510	0.510	0.510	0.510	0.510	0
2024-01-18	0.510	0.510	0.510	0.510	0.510	0
2024-01-17	0.510	0.510	0.510	0.510	0.510	8,600
2024-01-16	0.500	0.520	0.500	0.510	0.510	59,040
2024-01-15	0.540	0.540	0.540	0.540	0.540	0
2024-01-12	0.540	0.540	0.540	0.540	0.540	0
2024-01-11	0.540	0.540	0.540	0.540	0.540	19,600
2024-01-10	0.530	0.550	0.530	0.550	0.550	40,000
2024-01-09	0.550	0.550	0.550	0.550	0.550	0
2024-01-08	0.550	0.550	0.550	0.550	0.550	0
2024-01-05	0.570	0.570	0.570	0.570	0.570	0
2024-01-04	0.600	0.600	0.600	0.600	0.600	0
2024-01-03	0.600	0.600	0.600	0.600	0.600	0
2024-01-02	0.610	0.610	0.600	0.600	0.600	8,160
2023-12-29	0.610	0.610	0.610	0.610	0.610	40,000
2023-12-28	0.600	0.600	0.600	0.600	0.600	0
2023-12-27	0.590	0.590	0.590	0.590	0.590	0
2023-12-22	0.580	0.580	0.580	0.580	0.580	0
2023-12-21	0.640	0.710	0.630	0.630	0.630	1,132,000
2023-12-20	0.650	0.650	0.600	0.630	0.630	64,000
2023-12-19	0.620	0.620	0.620	0.620	0.620	8,000
2023-12-18	0.660	0.670	0.660	0.670	0.670	40,480
2023-12-15	0.670	0.680	0.620	0.650	0.650	134,000
2023-12-14	0.670	0.670	0.640	0.640	0.640	32,000
2023-12-13	0.640	0.640	0.640	0.640	0.640	12,960
2023-12-12	0.630	0.720	0.630	0.720	0.720	40,320
2023-12-11	0.640	0.640	0.640	0.640	0.640	0
2023-12-08	0.640	0.640	0.640	0.640	0.640	0
2023-12-07	0.640	0.640	0.640	0.640	0.640	0
2023-12-06	0.640	0.640	0.640	0.640	0.640	0
2023-12-05	0.690	0.690	0.680	0.680	0.680	16,400
2023-12-04	0.700	0.700	0.650	0.690	0.690	128,000
2023-12-01	0.700	0.700	0.700	0.700	0.700	0
2023-11-30	0.620	0.680	0.620	0.680	0.680	704,000
2023-11-29	0.690	0.690	0.690	0.690	0.690	0
2023-11-28	0.690	0.690	0.690	0.690	0.690	0
2023-11-27	0.680	0.680	0.680	0.680	0.680	24,000
2023-11-24	0.680	0.680	0.680	0.680	0.680	0
2023-11-23	0.680	0.680	0.680	0.680	0.680	80,000
2023-11-22	0.670	0.670	0.670	0.670	0.670	0
2023-11-21	0.670	0.670	0.670	0.670	0.670	0
2023-11-20	0.670	0.670	0.670	0.670	0.670	0
2023-11-17	0.670	0.670	0.670	0.670	0.670	0
2023-11-16	0.670	0.670	0.670	0.670	0.670	0
2023-11-15	0.650	0.680	0.650	0.670	0.670	187,800

← NewerPage 12 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.