China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.910	0.910	0.800	0.820	0.777	236,458
2022-11-17	0.950	0.950	0.890	0.890	0.843	33,779
2022-11-16	0.980	0.990	0.900	0.920	0.872	84,449
2022-11-15	0.970	0.980	0.850	0.900	0.853	84,449
2022-11-14	0.910	0.980	0.860	0.880	0.834	42,224
2022-11-11	0.980	0.990	0.870	0.910	0.862	76,046
2022-11-10	0.900	0.900	0.900	0.900	0.853	9,289
2022-11-09	0.870	0.990	0.870	0.880	0.834	67,981
2022-11-08	0.970	0.990	0.860	0.900	0.853	150,024
2022-11-07	0.850	0.850	0.850	0.850	0.805	0
2022-11-04	0.900	0.900	0.830	0.830	0.786	25,334
2022-11-03	0.930	0.930	0.810	0.830	0.786	42,224
2022-11-02	0.780	0.880	0.780	0.880	0.834	33,779
2022-11-01	0.900	0.900	0.730	0.800	0.758	27,446
2022-10-31	0.780	0.860	0.780	0.780	0.739	59,114
2022-10-28	0.780	0.900	0.780	0.780	0.739	100,283
2022-10-27	0.970	0.970	0.840	0.840	0.796	93,527
2022-10-26	0.820	0.880	0.800	0.810	0.767	140,185
2022-10-25	0.850	0.930	0.760	0.810	0.767	489,806
2022-10-24	0.780	0.780	0.740	0.740	0.701	93,949
2022-10-21	0.790	0.790	0.790	0.790	0.748	0
2022-10-20	0.900	0.900	0.780	0.790	0.748	181,566
2022-10-19	0.640	0.720	0.630	0.700	0.663	194,402
2022-10-18	0.750	0.750	0.730	0.730	0.692	67,559
2022-10-17	0.750	0.750	0.750	0.750	0.711	13,723
2022-10-14	0.800	0.800	0.750	0.750	0.711	203,607
2022-10-13	0.820	0.830	0.760	0.780	0.739	604,826
2022-10-12	0.910	1.050	0.780	0.790	0.748	274,924
2022-10-11	0.700	0.740	0.630	0.740	0.701	84,871
2022-10-10	0.800	0.810	0.770	0.770	0.729	79,931
2022-10-07	0.810	0.860	0.750	0.760	0.720	253,348
2022-10-06	0.780	0.780	0.780	0.780	0.739	8,656
2022-10-05	0.790	0.800	0.760	0.800	0.758	76,004
2022-10-03	0.770	0.770	0.770	0.770	0.729	0
2022-09-30	0.800	0.800	0.800	0.800	0.758	0
2022-09-29	0.810	0.810	0.760	0.800	0.758	107,672
2022-09-28	0.880	0.880	0.810	0.830	0.786	315,270
2022-09-27	0.870	0.920	0.800	0.810	0.767	447,835
2022-09-26	0.950	0.980	0.810	0.810	0.767	135,857
2022-09-23	0.900	0.900	0.800	0.820	0.777	247,014
2022-09-22	1.000	1.000	0.880	0.900	0.853	371,788
2022-09-21	1.080	1.080	1.070	1.080	1.023	33,779
2022-09-20	0.990	1.060	0.980	1.000	0.947	354,687
2022-09-19	1.040	1.040	0.960	0.960	0.909	306,129
2022-09-16	1.150	1.230	1.000	1.000	0.947	616,649
2022-09-15	1.050	1.060	1.050	1.060	1.004	17,354
2022-09-14	1.100	1.180	1.000	1.050	0.995	744,843
2022-09-13	1.290	1.290	1.290	1.290	1.222	0
2022-09-09	1.290	1.290	1.290	1.290	1.222	0
2022-09-08	1.290	1.290	1.290	1.290	1.222	19,001
2022-09-07	1.120	1.200	1.120	1.200	1.137	23,856
2022-09-06	1.220	1.220	1.220	1.220	1.156	0
2022-09-05	1.100	1.290	1.100	1.220	1.156	158,342
2022-09-02	1.230	1.290	1.100	1.100	1.042	263,904
2022-09-01	1.070	1.140	1.060	1.140	1.080	70,092
2022-08-31	1.130	1.130	1.030	1.070	1.014	92,894
2022-08-30	1.270	1.270	1.270	1.270	1.203	0
2022-08-29	1.180	1.270	1.000	1.270	1.203	116,117
2022-08-26	1.280	1.280	1.280	1.280	1.213	8,444
2022-08-25	1.280	1.280	1.280	1.280	1.213	0

← NewerPage 17 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.