China Public Procurement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.213 | 0 |
| 2022-08-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.213 | 0 |
| 2022-08-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.213 | 0 |
| 2022-08-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.213 | 0 |
| 2022-08-19 | 1.280 | 1.290 | 1.280 | 1.290 | 1.222 | 42,224 |
| 2022-08-18 | 1.320 | 1.320 | 1.110 | 1.300 | 1.232 | 60,170 |
| 2022-08-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.213 | 0 |
| 2022-08-16 | 1.060 | 1.300 | 1.060 | 1.220 | 1.156 | 452,395 |
| 2022-08-15 | 0.970 | 1.040 | 0.970 | 1.040 | 0.985 | 29,768 |
| 2022-08-12 | 0.940 | 0.940 | 0.940 | 0.940 | 0.891 | 0 |
| 2022-08-11 | 0.900 | 0.940 | 0.900 | 0.940 | 0.891 | 35,299 |
| 2022-08-10 | 0.910 | 0.910 | 0.910 | 0.910 | 0.862 | 27,023 |
| 2022-08-09 | 0.910 | 0.910 | 0.910 | 0.910 | 0.862 | 27,023 |
| 2022-08-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.862 | 0 |
| 2022-08-05 | 0.920 | 0.990 | 0.880 | 0.910 | 0.862 | 200,567 |
| 2022-08-04 | 1.200 | 1.200 | 0.800 | 0.900 | 0.853 | 529,793 |
| 2022-08-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.184 | 0 |
| 2022-08-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.184 | 0 |
| 2022-08-01 | 1.250 | 1.270 | 1.250 | 1.250 | 1.184 | 43,660 |
| 2022-07-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.099 | 0 |
| 2022-07-28 | 1.170 | 1.170 | 1.160 | 1.160 | 1.099 | 34,159 |
| 2022-07-27 | 1.250 | 1.250 | 0.630 | 1.180 | 1.118 | 76,215 |
| 2022-07-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.184 | 8,444 |
| 2022-07-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.184 | 0 |
| 2022-07-22 | 1.260 | 1.260 | 1.250 | 1.250 | 1.184 | 160,664 |
| 2022-07-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.194 | 0 |
| 2022-07-20 | 1.400 | 1.400 | 1.260 | 1.260 | 1.194 | 44,124 |
| 2022-07-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.194 | 0 |
| 2022-07-18 | 1.280 | 1.280 | 1.260 | 1.260 | 1.194 | 50,669 |
| 2022-07-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.213 | 0 |
| 2022-07-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.213 | 0 |
| 2022-07-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.213 | 22,210 |
| 2022-07-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.222 | 0 |
| 2022-07-11 | 1.340 | 1.340 | 1.250 | 1.300 | 1.232 | 59,241 |
| 2022-07-08 | 1.260 | 1.260 | 1.250 | 1.250 | 1.184 | 33,779 |
| 2022-07-07 | 1.250 | 1.260 | 1.250 | 1.260 | 1.194 | 37,199 |
| 2022-07-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.184 | 0 |
| 2022-07-05 | 1.290 | 1.290 | 1.290 | 1.290 | 1.222 | 0 |
| 2022-07-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.222 | 0 |
| 2022-06-30 | 1.350 | 1.350 | 1.320 | 1.340 | 1.269 | 254,614 |
| 2022-06-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.317 | 59,114 |
| 2022-06-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.326 | 0 |
| 2022-06-27 | 1.370 | 1.400 | 1.370 | 1.400 | 1.326 | 126,674 |
| 2022-06-24 | 1.360 | 1.360 | 1.300 | 1.320 | 1.251 | 35,004 |
| 2022-06-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.279 | 42,224 |
| 2022-06-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.269 | 0 |
| 2022-06-21 | 1.330 | 1.400 | 1.330 | 1.340 | 1.269 | 183,677 |
| 2022-06-20 | 1.300 | 1.350 | 1.300 | 1.320 | 1.251 | 236,458 |
| 2022-06-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.213 | 0 |
| 2022-06-16 | 1.280 | 1.280 | 1.270 | 1.280 | 1.213 | 59,114 |
| 2022-06-15 | 1.280 | 1.280 | 1.270 | 1.280 | 1.213 | 50,669 |
| 2022-06-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.222 | 0 |
| 2022-06-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.232 | 0 |
| 2022-06-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.175 | 0 |
| 2022-06-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.175 | 0 |
| 2022-06-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.175 | 59,325 |
| 2022-06-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.175 | 0 |
| 2022-06-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.175 | 0 |
| 2022-06-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.232 | 50,669 |
| 2022-06-01 | 1.340 | 1.340 | 1.340 | 1.340 | 1.269 | 0 |
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.