China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.350	1.350	1.340	1.340	1.269	93,527
2022-05-30	1.300	1.300	1.300	1.300	1.232	20,647
2022-05-27	1.300	1.300	1.300	1.300	1.232	69,670
2022-05-26	1.340	1.340	1.320	1.320	1.251	31,457
2022-05-25	1.320	1.330	1.320	1.330	1.260	33,779
2022-05-24	1.300	1.300	1.300	1.300	1.232	0
2022-05-23	1.300	1.300	1.300	1.300	1.232	20,267
2022-05-20	1.350	1.350	1.260	1.340	1.269	374,026
2022-05-19	1.380	1.380	1.380	1.380	1.307	59,114
2022-05-18	1.380	1.380	1.380	1.380	1.307	42,351
2022-05-17	1.290	1.420	1.290	1.380	1.307	143,563
2022-05-16	1.300	1.300	1.250	1.260	1.194	50,458
2022-05-13	1.250	1.250	1.250	1.250	1.184	35,890
2022-05-12	1.250	1.250	1.240	1.240	1.175	26,517
2022-05-11	1.250	1.250	1.250	1.250	1.184	0
2022-05-10	1.280	1.280	1.260	1.260	1.194	76,004
2022-05-06	1.250	1.250	1.250	1.250	1.184	8,698
2022-05-05	1.270	1.270	1.270	1.270	1.203	0
2022-05-04	1.260	1.270	1.260	1.270	1.203	18,621
2022-05-03	1.260	1.260	1.260	1.260	1.194	38,213
2022-04-29	1.270	1.270	1.270	1.270	1.203	68,826
2022-04-28	1.270	1.270	1.270	1.270	1.203	11,485
2022-04-27	1.290	1.290	1.270	1.270	1.203	116,666
2022-04-26	1.280	1.280	1.280	1.280	1.213	79,002
2022-04-25	1.290	1.290	1.280	1.280	1.213	25,334
2022-04-22	1.270	1.270	1.270	1.270	1.203	0
2022-04-21	1.270	1.270	1.270	1.270	1.203	17,101
2022-04-20	1.290	1.290	1.290	1.290	1.222	0
2022-04-19	1.290	1.290	1.290	1.290	1.222	0
2022-04-14	1.250	1.250	1.250	1.250	1.184	19,550
2022-04-13	1.270	1.290	1.270	1.290	1.222	31,457
2022-04-12	1.260	1.260	1.260	1.260	1.194	0
2022-04-11	1.260	1.260	1.250	1.260	1.194	29,768
2022-04-08	1.300	1.300	1.300	1.300	1.232	16,889
2022-04-07	1.300	1.300	1.260	1.300	1.232	135,287
2022-04-06	1.310	1.310	1.300	1.300	1.232	16,974
2022-04-04	1.310	1.310	1.310	1.310	1.241	13,934
2022-04-01	1.310	1.310	1.310	1.310	1.241	16,889
2022-03-31	1.280	1.280	1.280	1.280	1.213	0
2022-03-30	1.270	1.300	1.260	1.260	1.194	130,094
2022-03-29	1.270	1.270	1.270	1.270	1.203	0
2022-03-28	1.270	1.270	1.270	1.270	1.203	31,372
2022-03-25	1.300	1.300	1.300	1.300	1.232	17,312
2022-03-24	1.300	1.300	1.300	1.300	1.232	76,004
2022-03-23	1.300	1.300	1.300	1.300	1.232	42,224
2022-03-22	1.300	1.300	1.290	1.300	1.232	111,979
2022-03-21	1.300	1.300	1.300	1.300	1.232	42,224
2022-03-18	1.270	1.300	1.250	1.290	1.222	235,107
2022-03-17	1.270	1.270	1.270	1.270	1.203	13,723
2022-03-16	1.260	1.260	1.260	1.260	1.194	0
2022-03-15	1.260	1.300	1.260	1.260	1.194	113,246
2022-03-14	1.360	1.360	1.260	1.260	1.194	191,066
2022-03-11	1.350	1.400	1.350	1.400	1.326	21,239
2022-03-10	1.360	1.400	1.350	1.400	1.326	68,615
2022-03-09	1.310	1.380	1.310	1.380	1.307	80,606
2022-03-08	1.330	1.340	1.330	1.330	1.260	25,334
2022-03-07	1.350	1.350	1.340	1.340	1.269	25,588
2022-03-04	1.360	1.360	1.360	1.360	1.288	0
2022-03-03	1.250	1.400	1.250	1.400	1.326	87,025
2022-03-02	1.360	1.400	1.350	1.350	1.279	59,747

← NewerPage 19 of 21 · 1,233 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.