China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.255	0.260	0.255	0.260	0.260	104,000
2026-07-23	0.255	0.255	0.255	0.255	0.255	104,000
2026-07-22	0.255	0.255	0.250	0.255	0.255	432,000
2026-07-21	0.255	0.255	0.255	0.255	0.255	0
2026-07-20	0.255	0.255	0.255	0.255	0.255	0
2026-07-17	0.255	0.255	0.250	0.255	0.255	432,000
2026-07-16	0.255	0.255	0.255	0.255	0.255	106,000
2026-07-15	0.255	0.255	0.250	0.255	0.255	361,000
2026-07-14	0.260	0.260	0.260	0.260	0.260	2,000
2026-07-13	0.260	0.260	0.260	0.260	0.260	0
2026-07-10	0.260	0.260	0.260	0.260	0.260	24,000
2026-07-09	0.255	0.285	0.255	0.285	0.285	129,000
2026-07-08	0.260	0.260	0.260	0.260	0.260	0
2026-07-07	0.260	0.260	0.260	0.260	0.260	21,000
2026-07-06	0.295	0.295	0.295	0.295	0.295	2,000
2026-07-03	0.295	0.295	0.295	0.295	0.295	16,000
2026-07-02	0.255	0.300	0.255	0.255	0.255	440
2026-06-30	0.255	0.255	0.255	0.255	0.255	83,000
2026-06-29	0.255	0.255	0.255	0.255	0.255	8,560
2026-06-26	0.280	0.280	0.260	0.280	0.280	400
2026-06-25	0.280	0.280	0.280	0.280	0.280	16,000
2026-06-24	0.280	0.280	0.280	0.280	0.280	64,000
2026-06-23	0.275	0.280	0.275	0.275	0.275	800
2026-06-22	0.275	0.310	0.270	0.275	0.275	800
2026-06-18	0.275	0.280	0.275	0.275	0.275	128,000
2026-06-17	0.275	0.280	0.275	0.275	0.275	128,000
2026-06-16	0.285	0.285	0.270	0.270	0.270	40,000
2026-06-15	0.295	0.295	0.255	0.285	0.285	254,200
2026-06-12	0.290	0.290	0.290	0.290	0.290	8,000
2026-06-11	0.290	0.290	0.290	0.290	0.290	8,000
2026-06-10	0.290	0.290	0.290	0.290	0.290	0
2026-06-09	0.285	0.305	0.280	0.290	0.290	440,800
2026-06-08	0.270	0.285	0.270	0.285	0.285	48,000
2026-06-05	0.285	0.285	0.285	0.285	0.285	0
2026-06-04	0.290	0.315	0.275	0.275	0.275	816,000
2026-06-03	0.305	0.305	0.305	0.305	0.305	217,200
2026-06-02	0.305	0.320	0.300	0.305	0.305	2,400
2026-06-01	0.340	0.340	0.305	0.305	0.305	240,200
2026-05-29	0.335	0.335	0.335	0.335	0.335	64,000
2026-05-28	0.305	0.345	0.300	0.330	0.330	461,000
2026-05-27	0.355	0.355	0.350	0.350	0.350	209,080
2026-05-26	0.380	0.380	0.380	0.380	0.380	0
2026-05-22	0.370	0.385	0.360	0.380	0.380	232,000
2026-05-21	0.375	0.390	0.365	0.390	0.390	64,000
2026-05-20	0.390	0.390	0.390	0.390	0.390	0
2026-05-19	0.390	0.390	0.390	0.390	0.390	0
2026-05-18	0.385	0.395	0.360	0.390	0.390	40,000
2026-05-15	0.365	0.380	0.365	0.375	0.375	138,000
2026-05-14	0.390	0.400	0.390	0.400	0.400	64,000
2026-05-13	0.385	0.400	0.385	0.395	0.395	90,520
2026-05-12	0.400	0.405	0.400	0.405	0.405	44,720
2026-05-11	0.430	0.430	0.415	0.415	0.415	8,000
2026-05-08	0.385	0.405	0.385	0.405	0.405	160,000
2026-05-07	0.380	0.395	0.380	0.395	0.395	81,800
2026-05-06	0.385	0.405	0.365	0.405	0.405	616,000
2026-05-05	0.380	0.410	0.355	0.410	0.410	299,125
2026-05-04	0.370	0.380	0.370	0.380	0.380	57,600
2026-04-30	0.400	0.405	0.390	0.405	0.405	88,000
2026-04-29	0.390	0.390	0.390	0.390	0.390	0
2026-04-28	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 2 of 3 · 125 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.