China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.360	1.360	1.360	1.360	1.288	0
2022-02-28	1.360	1.360	1.360	1.360	1.288	0
2022-02-25	1.390	1.390	1.360	1.360	1.288	33,779
2022-02-24	1.310	1.400	1.300	1.400	1.326	76,215
2022-02-23	1.400	1.400	1.400	1.400	1.326	25,334
2022-02-22	1.360	1.400	1.360	1.400	1.326	54,047
2022-02-21	1.400	1.400	1.350	1.360	1.288	20,183
2022-02-18	1.400	1.400	1.370	1.370	1.298	153,317
2022-02-17	1.330	1.370	1.330	1.370	1.298	54,892
2022-02-16	1.360	1.370	1.360	1.370	1.298	51,598
2022-02-15	1.280	1.390	1.280	1.350	1.279	205,043
2022-02-14	1.270	1.270	1.270	1.270	1.203	36,819
2022-02-11	1.330	1.330	1.300	1.330	1.260	110,206
2022-02-10	1.260	1.330	1.260	1.330	1.260	93,949
2022-02-09	1.300	1.300	1.250	1.290	1.222	112,022
2022-02-08	1.230	1.300	1.230	1.300	1.232	489,806
2022-02-07	1.230	1.230	1.230	1.230	1.165	10,007
2022-02-04	1.190	1.470	1.100	1.320	1.251	67,559
2022-01-31	1.190	1.190	1.190	1.190	1.127	0
2022-01-28	1.200	1.200	1.190	1.190	1.127	92,894
2022-01-27	1.210	1.260	1.200	1.200	1.137	211,123
2022-01-26	1.390	1.490	1.200	1.210	1.146	370,226
2022-01-25	1.200	1.200	1.170	1.170	1.108	33,779
2022-01-24	1.030	1.230	1.030	1.230	1.165	16,889
2022-01-21	1.240	1.240	1.240	1.240	1.175	33,779
2022-01-20	1.300	1.300	1.250	1.250	1.184	119,495
2022-01-19	1.320	1.380	1.230	1.230	1.165	160,453
2022-01-18	1.380	1.380	1.320	1.320	1.251	194,233
2022-01-17	1.430	1.430	1.390	1.390	1.317	236,500
2022-01-14	1.400	1.410	1.390	1.410	1.336	204,789
2022-01-13	1.450	1.450	1.410	1.410	1.336	151,459
2022-01-12	1.470	1.480	1.450	1.480	1.402	81,493
2022-01-11	1.520	1.520	1.510	1.510	1.430	90,571
2022-01-10	1.460	1.520	1.460	1.500	1.421	63,337
2022-01-07	1.460	1.460	1.460	1.460	1.383	17,523
2022-01-06	1.470	1.470	1.470	1.470	1.393	0
2022-01-05	1.410	1.500	1.410	1.500	1.421	76,511
2022-01-04	1.490	1.520	1.400	1.520	1.440	284,805
2022-01-03	1.490	1.490	1.460	1.460	1.383	112,528
2021-12-31	1.480	1.480	1.480	1.480	1.402	0
2021-12-30	1.500	1.500	1.480	1.480	1.402	67,770
2021-12-29	1.500	1.500	1.460	1.470	1.393	304,017
2021-12-28	1.450	1.480	1.450	1.470	1.393	101,339
2021-12-24	1.470	1.470	1.470	1.470	1.393	0
2021-12-23	1.480	1.480	1.460	1.460	1.383	135,119
2021-12-22	1.480	1.500	1.480	1.500	1.421	119,284
2021-12-21	1.520	1.520	1.520	1.520	1.440	0
2021-12-20	1.540	1.540	1.540	1.540	1.459	0
2021-12-17	1.540	1.540	1.540	1.540	1.459	0
2021-12-16	1.540	1.540	1.540	1.540	1.459	0
2021-12-15	1.540	1.540	1.520	1.540	1.459	126,674
2021-12-14	1.560	1.560	1.540	1.540	1.459	50,669
2021-12-13	1.550	1.590	1.540	1.540	1.459	103,957
2021-12-10	1.600	1.600	1.530	1.550	1.468	134,485
2021-12-09	1.640	1.640	1.620	1.620	1.535	55,947
2021-12-08	1.620	1.650	1.620	1.650	1.563	138,412
2021-12-07	1.700	1.740	1.610	1.610	1.525	84,491
2021-12-06	1.520	1.570	1.520	1.530	1.449	243,847
2021-12-03	1.540	1.540	1.500	1.530	1.449	53,836
2021-12-02	1.580	1.580	1.580	1.580	1.497	26,390

← NewerPage 20 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.