China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.680	0.680	0.620	0.620	0.620	120,520
2023-11-13	0.720	0.720	0.680	0.680	0.680	120,000
2023-11-10	0.710	0.710	0.710	0.710	0.710	56,000
2023-11-09	0.770	0.770	0.700	0.710	0.710	100,000
2023-11-08	0.770	0.770	0.770	0.770	0.770	0
2023-11-07	0.770	0.770	0.770	0.770	0.770	0
2023-11-06	0.720	0.770	0.720	0.770	0.770	48,000
2023-11-03	0.740	0.740	0.740	0.740	0.740	0
2023-11-02	0.760	0.760	0.760	0.760	0.760	0
2023-11-01	0.760	0.760	0.760	0.760	0.760	0
2023-10-31	0.760	0.760	0.760	0.760	0.760	0
2023-10-30	0.810	0.850	0.700	0.760	0.760	360,200
2023-10-27	0.820	0.820	0.820	0.820	0.820	0
2023-10-26	0.800	0.860	0.800	0.800	0.800	33,950
2023-10-25	0.870	0.870	0.800	0.800	0.800	48,000
2023-10-24	0.900	0.980	0.770	0.800	0.800	904,000
2023-10-20	0.800	0.800	0.800	0.800	0.800	0
2023-10-19	0.810	0.840	0.810	0.830	0.830	80,480
2023-10-18	0.820	0.820	0.820	0.820	0.820	0
2023-10-17	0.820	0.840	0.730	0.840	0.840	431,420
2023-10-16	0.680	0.780	0.670	0.760	0.760	221,480
2023-10-13	0.730	0.730	0.730	0.730	0.730	0
2023-10-12	0.730	0.730	0.730	0.730	0.730	0
2023-10-11	0.720	0.750	0.660	0.740	0.740	1,088,000
2023-10-10	0.730	0.730	0.730	0.730	0.730	0
2023-10-09	0.850	0.850	0.710	0.730	0.730	272,000
2023-10-06	0.760	0.760	0.760	0.760	0.760	0
2023-10-05	0.840	0.860	0.800	0.800	0.800	248,000
2023-10-04	0.840	0.980	0.840	0.890	0.890	608,520
2023-10-03	0.930	0.930	0.820	0.840	0.840	156,240
2023-09-29	0.930	0.990	0.870	0.890	0.890	240,000
2023-09-28	0.880	0.880	0.880	0.880	0.880	0
2023-09-27	0.860	0.860	0.860	0.860	0.860	0
2023-09-26	0.800	0.900	0.800	0.860	0.860	320,300
2023-09-25	0.800	0.840	0.740	0.840	0.840	314,000
2023-09-22	0.770	0.850	0.770	0.850	0.850	53,000
2023-09-21	0.790	0.880	0.760	0.800	0.800	289,460
2023-09-20	0.800	0.800	0.800	0.800	0.800	0
2023-09-19	0.780	0.810	0.720	0.780	0.780	184,000
2023-09-18	0.730	0.780	0.730	0.780	0.780	96,000
2023-09-15	0.780	0.800	0.780	0.800	0.800	20,880
2023-09-14	0.820	0.820	0.820	0.820	0.820	0
2023-09-13	0.810	0.810	0.810	0.810	0.810	32,000
2023-09-12	0.850	0.850	0.780	0.790	0.790	250,640
2023-09-11	0.950	1.040	0.830	0.840	0.840	458,000
2023-09-07	0.950	0.950	0.880	0.880	0.880	50,000
2023-09-06	0.930	0.930	0.930	0.930	0.930	0
2023-09-05	0.880	0.960	0.840	0.950	0.950	184,000
2023-09-04	0.900	0.900	0.900	0.900	0.900	0
2023-08-31	0.880	0.880	0.880	0.880	0.880	0
2023-08-30	0.880	0.880	0.880	0.880	0.880	16,170
2023-08-29	0.950	0.950	0.890	0.890	0.890	19,900
2023-08-28	0.920	0.970	0.880	0.880	0.880	145,000
2023-08-25	0.880	0.880	0.880	0.880	0.880	0
2023-08-24	0.910	0.960	0.880	0.880	0.880	24,000
2023-08-23	0.910	0.910	0.890	0.890	0.890	16,000
2023-08-22	0.870	0.880	0.870	0.880	0.880	22,000
2023-08-21	0.930	0.930	0.930	0.930	0.930	0
2023-08-18	0.900	0.940	0.880	0.930	0.930	48,000
2023-08-17	0.930	0.970	0.930	0.960	0.960	25,200

← NewerPage 13 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.