China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.405	0.405	0.380	0.380	0.380	40,520
2026-04-24	0.415	0.415	0.405	0.405	0.405	35,520
2026-04-23	0.415	0.415	0.405	0.405	0.405	35,520
2026-04-22	0.425	0.425	0.405	0.405	0.405	48,560
2026-04-21	0.405	0.415	0.400	0.400	0.400	296,000
2026-04-20	0.405	0.430	0.405	0.430	0.430	372,000
2026-04-17	0.385	0.385	0.385	0.385	0.385	54,400
2026-04-16	0.385	0.385	0.380	0.380	0.380	1,200
2026-04-15	0.380	0.390	0.380	0.380	0.380	1,200
2026-04-14	0.385	0.385	0.380	0.380	0.380	152,000
2026-04-13	0.390	0.395	0.350	0.385	0.385	423,000
2026-04-10	0.400	0.415	0.390	0.400	0.400	442,120
2026-04-09	0.405	0.405	0.390	0.390	0.390	365,960
2026-04-08	0.395	0.415	0.390	0.405	0.405	208,000
2026-04-02	0.400	0.400	0.390	0.390	0.390	64,000
2026-04-01	0.410	0.410	0.390	0.400	0.400	224,000
2026-03-31	0.410	0.415	0.385	0.410	0.410	457,720
2026-03-30	0.410	0.430	0.400	0.425	0.425	282,000
2026-03-27	0.425	0.425	0.420	0.420	0.420	144,000
2026-03-26	0.445	0.445	0.420	0.425	0.425	614,520
2026-03-25	0.420	0.455	0.420	0.440	0.440	416,000
2026-03-24	0.430	0.435	0.420	0.420	0.420	616,000
2026-03-23	0.480	0.480	0.435	0.440	0.440	184,000
2026-03-20	0.480	0.500	0.480	0.490	0.490	416,000
2026-03-19	0.435	0.520	0.435	0.480	0.480	648,080
2026-03-18	0.415	0.425	0.410	0.425	0.425	352,000
2026-03-17	0.420	0.430	0.410	0.415	0.415	313,000
2026-03-16	0.430	0.470	0.400	0.420	0.420	1,651,000
2026-03-13	0.460	0.470	0.440	0.440	0.440	604,800
2026-03-12	0.480	0.530	0.440	0.490	0.490	1,166,200
2026-03-11	0.455	0.600	0.455	0.500	0.500	5,835,480
2026-03-10	0.430	0.455	0.405	0.455	0.455	1,160,000
2026-03-09	0.380	0.395	0.380	0.395	0.395	730,200
2026-03-06	0.420	0.420	0.395	0.400	0.400	696,000
2026-03-05	0.435	0.490	0.415	0.430	0.430	1,380,550
2026-03-04	0.405	0.450	0.405	0.415	0.415	785,020
2026-03-03	0.400	0.540	0.400	0.405	0.405	1,613,520
2026-03-02	0.390	0.450	0.360	0.400	0.400	520,000
2026-02-27	0.390	0.395	0.390	0.395	0.395	64,000
2026-02-26	0.470	0.490	0.380	0.410	0.410	4,358,160
2026-02-25	0.350	0.470	0.345	0.460	0.460	2,144,140
2026-02-24	0.340	0.390	0.305	0.305	0.305	1,362,400
2026-02-23	0.260	0.275	0.260	0.275	0.275	25,000
2026-02-20	0.300	0.300	0.300	0.300	0.300	243,920
2026-02-16	0.300	0.300	0.300	0.300	0.300	0
2026-02-13	0.300	0.300	0.300	0.300	0.300	243,920
2026-02-12	0.300	0.300	0.300	0.300	0.300	0
2026-02-11	0.370	0.370	0.300	0.300	0.300	176,000
2026-02-10	0.280	0.285	0.280	0.285	0.285	16,000
2026-02-09	0.290	0.290	0.290	0.290	0.290	64,000
2026-02-06	0.295	0.295	0.295	0.295	0.295	0
2026-02-05	0.295	0.295	0.295	0.295	0.295	248,000
2026-02-04	0.300	0.300	0.300	0.300	0.300	0
2026-02-03	0.305	0.305	0.270	0.290	0.290	32,280
2026-02-02	0.305	0.305	0.305	0.305	0.305	0
2026-01-30	0.305	0.305	0.305	0.305	0.305	0
2026-01-29	0.305	0.305	0.305	0.305	0.305	40,400
2026-01-28	0.300	0.305	0.300	0.305	0.305	30,920
2026-01-27	0.305	0.305	0.305	0.305	0.305	0
2026-01-26	0.330	0.330	0.300	0.300	0.300	107,000

← NewerPage 3 of 5 · 246 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.