China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.930	0.930	0.930	0.930	0.930	0
2023-08-15	0.930	0.930	0.930	0.930	0.930	0
2023-08-14	0.890	0.890	0.890	0.890	0.890	8,720
2023-08-11	0.970	0.970	0.970	0.970	0.970	0
2023-08-10	0.890	0.970	0.870	0.960	0.960	149,920
2023-08-09	0.980	0.980	0.980	0.980	0.980	0
2023-08-08	0.930	0.960	0.920	0.950	0.950	90,320
2023-08-07	0.880	0.900	0.800	0.900	0.900	147,200
2023-08-04	0.830	0.860	0.760	0.860	0.860	849,200
2023-08-03	0.920	0.950	0.870	0.890	0.890	176,600
2023-08-02	0.930	0.990	0.910	0.940	0.940	128,000
2023-08-01	1.000	1.090	1.000	1.000	1.000	106,360
2023-07-31	0.910	0.980	0.910	0.980	0.980	48,000
2023-07-28	0.990	1.000	0.980	0.990	0.990	232,000
2023-07-27	0.970	0.970	0.970	0.970	0.970	0
2023-07-26	0.980	1.150	0.860	0.990	0.990	661,560
2023-07-25	0.880	0.970	0.880	0.940	0.940	210,040
2023-07-24	0.850	0.940	0.810	0.900	0.900	168,800
2023-07-21	0.820	0.930	0.820	0.890	0.890	216,400
2023-07-20	0.830	0.890	0.780	0.890	0.890	352,000
2023-07-19	0.900	0.900	0.900	0.900	0.900	0
2023-07-18	0.850	0.850	0.850	0.850	0.850	0
2023-07-14	1.010	1.020	0.820	0.860	0.860	97,000
2023-07-13	0.820	0.820	0.820	0.820	0.820	17,000
2023-07-12	0.820	0.820	0.820	0.820	0.820	0
2023-07-11	0.830	0.830	0.830	0.830	0.830	48,000
2023-07-10	0.830	0.830	0.830	0.830	0.830	32,000
2023-07-07	0.770	0.850	0.770	0.850	0.850	89,000
2023-07-06	0.950	1.150	0.870	0.870	0.870	652,500
2023-07-05	0.800	0.870	0.790	0.830	0.830	89,400
2023-07-04	0.690	0.830	0.690	0.800	0.800	273,000
2023-07-03	0.700	0.770	0.620	0.770	0.770	333,000
2023-06-30	0.700	0.700	0.700	0.700	0.700	8,000
2023-06-29	0.710	0.710	0.710	0.710	0.710	16,000
2023-06-28	0.710	0.710	0.710	0.710	0.710	52,000
2023-06-27	0.710	0.710	0.600	0.710	0.710	186,920
2023-06-26	0.740	0.740	0.740	0.740	0.740	0
2023-06-23	0.740	0.740	0.740	0.740	0.740	0
2023-06-21	0.740	0.740	0.740	0.740	0.740	0
2023-06-20	0.700	0.740	0.700	0.740	0.740	22,800
2023-06-19	0.720	0.740	0.720	0.740	0.740	15,800
2023-06-16	0.800	0.800	0.680	0.750	0.750	117,005
2023-06-15	0.760	0.760	0.760	0.760	0.760	0
2023-06-14	0.760	0.760	0.760	0.760	0.760	0
2023-06-13	0.790	0.790	0.780	0.780	0.780	22,000
2023-06-12	0.790	0.790	0.790	0.790	0.790	0
2023-06-09	0.680	0.790	0.670	0.790	0.790	50,280
2023-06-08	0.760	0.760	0.760	0.760	0.760	0
2023-06-07	0.760	0.760	0.760	0.760	0.760	0
2023-06-06	0.750	0.760	0.750	0.760	0.760	47,520
2023-06-05	0.790	0.800	0.720	0.740	0.740	90,000
2023-06-02	0.800	0.810	0.800	0.810	0.810	54,400
2023-06-01	0.800	0.800	0.800	0.800	0.800	0
2023-05-31	0.830	0.830	0.660	0.800	0.800	103,900
2023-05-30	0.820	0.820	0.820	0.820	0.820	0
2023-05-29	0.820	0.820	0.820	0.820	0.820	0
2023-05-25	0.820	0.820	0.820	0.820	0.820	0
2023-05-24	0.840	0.840	0.820	0.820	0.820	40,000
2023-05-23	0.860	0.860	0.860	0.860	0.860	0
2023-05-22	0.790	0.790	0.790	0.790	0.790	0

← NewerPage 14 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.