China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.090	1.190	1.090	1.140	1.140	98,800
2023-02-17	1.070	1.100	0.970	1.040	1.040	548,440
2023-02-16	1.060	1.110	1.050	1.070	1.070	500,500
2023-02-15	0.890	1.100	0.890	1.050	1.050	1,052,600
2023-02-14	0.780	1.000	0.780	0.890	0.890	1,522,960
2023-02-13	0.710	0.760	0.700	0.760	0.760	1,416,000
2023-02-10	0.690	0.720	0.650	0.710	0.710	800,000
2023-02-09	0.690	0.700	0.690	0.690	0.690	200,560
2023-02-08	0.640	0.690	0.640	0.690	0.690	32,000
2023-02-07	0.690	0.690	0.690	0.690	0.690	0
2023-02-06	0.690	0.690	0.690	0.690	0.690	0
2023-02-03	0.690	0.690	0.690	0.690	0.690	0
2023-02-02	0.690	0.690	0.690	0.690	0.690	0
2023-02-01	0.690	0.690	0.690	0.690	0.690	21,160
2023-01-31	0.690	0.690	0.690	0.690	0.690	65,500
2023-01-30	0.690	0.690	0.690	0.690	0.690	0
2023-01-27	0.690	0.690	0.690	0.690	0.690	8,000
2023-01-26	0.690	0.690	0.690	0.690	0.690	0
2023-01-20	0.670	0.690	0.670	0.690	0.690	72,000
2023-01-19	0.670	0.670	0.670	0.670	0.670	0
2023-01-18	0.670	0.670	0.660	0.670	0.670	45,400
2023-01-17	0.660	0.700	0.660	0.670	0.670	184,840
2023-01-16	0.630	0.680	0.630	0.660	0.660	276,340
2023-01-13	0.640	0.660	0.640	0.660	0.660	69,840
2023-01-12	0.680	0.680	0.650	0.660	0.660	114,920
2023-01-11	0.980	1.080	0.680	0.680	0.680	324,720
2023-01-10	0.680	0.690	0.650	0.680	0.680	336,480
2023-01-09	0.690	0.700	0.680	0.700	0.700	104,680
2023-01-06	0.690	0.690	0.690	0.690	0.690	59,560
2023-01-05	0.700	0.700	0.690	0.690	0.690	19,000
2023-01-04	0.700	0.700	0.700	0.700	0.700	0
2023-01-03	0.700	0.700	0.700	0.700	0.700	88,920
2022-12-30	0.710	0.710	0.680	0.680	0.680	169,260
2022-12-29	0.760	0.760	0.710	0.730	0.730	16,400
2022-12-28	0.670	0.730	0.670	0.700	0.700	59,720
2022-12-23	0.730	0.730	0.730	0.730	0.730	0
2022-12-22	0.710	0.710	0.710	0.710	0.710	0
2022-12-21	0.730	0.730	0.730	0.730	0.692	0
2022-12-20	0.760	0.760	0.720	0.720	0.682	23,645
2022-12-19	0.870	0.870	0.760	0.770	0.729	99,228
2022-12-16	0.780	0.780	0.770	0.770	0.729	30,697
2022-12-15	0.770	0.770	0.770	0.770	0.729	17,016
2022-12-14	0.850	0.850	0.740	0.740	0.701	16,889
2022-12-13	0.780	0.780	0.770	0.770	0.729	17,269
2022-12-12	0.750	0.770	0.750	0.770	0.729	67,559
2022-12-09	0.820	0.860	0.790	0.790	0.748	177,343
2022-12-08	0.900	0.900	0.810	0.820	0.777	65,448
2022-12-07	0.920	0.920	0.900	0.900	0.853	84,449
2022-12-06	0.940	0.940	0.920	0.920	0.872	33,779
2022-12-05	0.990	1.000	0.920	0.920	0.872	140,861
2022-12-02	0.860	0.980	0.860	0.910	0.862	90,487
2022-12-01	0.900	0.940	0.840	0.880	0.834	76,004
2022-11-30	0.740	0.950	0.740	0.790	0.748	198,878
2022-11-29	0.780	0.810	0.740	0.740	0.701	50,880
2022-11-28	0.740	0.740	0.740	0.740	0.701	0
2022-11-25	0.800	0.800	0.760	0.760	0.720	25,334
2022-11-24	0.820	0.820	0.750	0.750	0.711	84,449
2022-11-23	0.830	0.830	0.790	0.790	0.748	333,026
2022-11-22	0.890	0.900	0.830	0.840	0.796	34,624
2022-11-21	0.820	0.890	0.820	0.840	0.796	79,804

← NewerPage 16 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.