China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.880	0.880	0.880	0.880	0.880	32,000
2023-05-18	0.800	0.880	0.800	0.880	0.880	16,000
2023-05-17	0.900	0.900	0.900	0.900	0.900	0
2023-05-16	0.760	0.760	0.760	0.760	0.760	19,320
2023-05-15	0.840	0.840	0.840	0.840	0.840	0
2023-05-12	0.850	0.850	0.850	0.850	0.850	0
2023-05-11	0.850	0.850	0.850	0.850	0.850	11,000
2023-05-10	0.850	0.850	0.850	0.850	0.850	0
2023-05-09	0.850	0.850	0.850	0.850	0.850	22,800
2023-05-08	0.810	0.810	0.810	0.810	0.810	0
2023-05-05	0.780	0.830	0.780	0.800	0.800	34,000
2023-05-04	0.680	0.860	0.670	0.860	0.860	40,000
2023-05-03	0.870	0.870	0.800	0.870	0.870	72,800
2023-05-02	0.950	0.960	0.880	0.880	0.880	188,800
2023-04-28	1.030	1.030	1.030	1.030	1.030	0
2023-04-27	1.040	1.040	1.040	1.040	1.040	0
2023-04-26	1.080	1.080	1.050	1.050	1.050	80,200
2023-04-25	1.100	1.100	1.100	1.100	1.100	0
2023-04-24	1.100	1.100	1.100	1.100	1.100	0
2023-04-21	1.100	1.100	1.100	1.100	1.100	16,000
2023-04-20	1.190	1.190	1.090	1.150	1.150	143,910
2023-04-19	1.200	1.200	1.200	1.200	1.200	0
2023-04-18	1.200	1.200	1.200	1.200	1.200	0
2023-04-17	1.200	1.200	1.200	1.200	1.200	8,000
2023-04-14	1.180	1.180	1.180	1.180	1.180	0
2023-04-13	1.180	1.180	1.180	1.180	1.180	0
2023-04-12	1.180	1.180	1.180	1.180	1.180	0
2023-04-11	1.180	1.250	1.120	1.230	1.230	393,200
2023-04-06	1.110	1.160	1.030	1.160	1.160	528,000
2023-04-04	1.130	1.130	1.130	1.130	1.130	0
2023-04-03	1.140	1.140	1.080	1.080	1.080	358,000
2023-03-31	1.200	1.250	1.130	1.160	1.160	512,000
2023-03-30	1.140	1.200	1.130	1.200	1.200	265,760
2023-03-29	1.150	1.200	1.150	1.200	1.200	27,240
2023-03-28	1.300	1.600	1.200	1.200	1.200	763,870
2023-03-27	1.200	1.200	1.040	1.150	1.150	303,000
2023-03-24	1.100	1.150	1.080	1.150	1.150	512,000
2023-03-23	1.150	1.150	1.150	1.150	1.150	0
2023-03-22	1.130	1.170	1.100	1.170	1.170	89,680
2023-03-21	1.190	1.190	1.190	1.190	1.190	0
2023-03-20	1.190	1.190	1.190	1.190	1.190	8,120
2023-03-17	1.200	1.200	1.200	1.200	1.200	0
2023-03-16	1.230	1.230	1.200	1.200	1.200	457,760
2023-03-15	1.300	1.420	1.220	1.250	1.250	168,801
2023-03-14	1.280	1.600	1.240	1.290	1.290	1,545,000
2023-03-13	1.190	1.310	1.140	1.260	1.260	283,400
2023-03-10	1.110	1.120	1.100	1.100	1.100	110,200
2023-03-09	1.250	1.250	1.100	1.230	1.230	280,000
2023-03-08	1.150	1.200	1.100	1.160	1.160	235,000
2023-03-07	1.250	1.270	1.100	1.210	1.210	462,000
2023-03-06	1.270	1.270	1.190	1.240	1.240	222,440
2023-03-03	1.180	1.290	1.180	1.280	1.280	128,320
2023-03-02	1.290	1.300	1.220	1.230	1.230	477,400
2023-03-01	1.300	1.300	1.300	1.300	1.300	0
2023-02-28	1.210	1.300	1.210	1.300	1.300	156,760
2023-02-27	1.270	1.310	1.260	1.260	1.260	374,000
2023-02-24	1.300	1.340	1.290	1.310	1.310	331,480
2023-02-23	1.260	1.440	1.260	1.340	1.340	480,520
2023-02-22	1.320	1.340	1.270	1.340	1.340	598,160
2023-02-21	1.070	1.340	1.040	1.340	1.340	865,920

← NewerPage 15 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.