China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.300	0.300	0.300	0.300	0.300	14,000
2026-01-22	0.310	0.310	0.310	0.310	0.310	17,000
2026-01-21	0.310	0.310	0.310	0.310	0.310	65,000
2026-01-20	0.310	0.310	0.310	0.310	0.310	17,000
2026-01-19	0.310	0.310	0.310	0.310	0.310	192,000
2026-01-16	0.320	0.320	0.305	0.320	0.320	328,000
2026-01-15	0.345	0.345	0.335	0.335	0.335	177,000
2026-01-14	0.345	0.365	0.340	0.340	0.340	680,400
2026-01-13	0.350	0.350	0.345	0.345	0.345	192,760
2026-01-12	0.380	0.380	0.380	0.380	0.380	0
2026-01-09	0.380	0.380	0.380	0.380	0.380	0
2026-01-08	0.375	0.380	0.375	0.380	0.380	57,600
2026-01-07	0.385	0.385	0.340	0.340	0.340	280,000
2026-01-06	0.380	0.390	0.380	0.380	0.380	229,800
2026-01-05	0.350	0.385	0.340	0.385	0.385	288,000
2026-01-02	0.350	0.350	0.350	0.350	0.350	0
2025-12-31	0.350	0.390	0.335	0.350	0.350	720
2025-12-30	0.355	0.385	0.350	0.350	0.350	359,000
2025-12-29	0.340	0.350	0.340	0.350	0.350	37,600
2025-12-24	0.340	0.340	0.335	0.335	0.335	34,513
2025-12-23	0.350	0.365	0.310	0.350	0.350	520
2025-12-22	0.350	0.350	0.350	0.350	0.350	0
2025-12-19	0.350	0.350	0.320	0.350	0.350	400
2025-12-18	0.310	0.350	0.300	0.350	0.350	216,000
2025-12-17	0.350	0.350	0.350	0.350	0.350	144,940
2025-12-16	0.360	0.360	0.360	0.360	0.360	0
2025-12-15	0.355	0.355	0.355	0.355	0.355	0
2025-12-12	0.355	0.355	0.355	0.355	0.355	0
2025-12-11	0.355	0.355	0.350	0.355	0.355	202,000
2025-12-10	0.355	0.360	0.350	0.355	0.355	286,520
2025-12-09	0.360	0.360	0.360	0.360	0.360	8,000
2025-12-08	0.365	0.365	0.355	0.355	0.355	168,000
2025-12-05	0.370	0.370	0.370	0.370	0.370	8,000
2025-12-04	0.375	0.385	0.370	0.370	0.370	122,280
2025-12-03	0.370	0.370	0.370	0.370	0.370	16,000
2025-12-02	0.365	0.370	0.365	0.370	0.370	24,000
2025-12-01	0.365	0.365	0.365	0.365	0.365	0
2025-11-28	0.365	0.365	0.365	0.365	0.365	0
2025-11-27	0.365	0.365	0.365	0.365	0.365	24,000
2025-11-26	0.365	0.370	0.360	0.360	0.360	40,400
2025-11-25	0.400	0.400	0.400	0.400	0.400	900
2025-11-24	0.400	0.400	0.400	0.400	0.400	192,000
2025-11-21	0.355	0.390	0.350	0.390	0.390	648,000
2025-11-20	0.350	0.355	0.350	0.355	0.355	33,000
2025-11-19	0.355	0.355	0.355	0.355	0.355	8,000
2025-11-18	0.365	0.370	0.355	0.360	0.360	109,560
2025-11-17	0.355	0.360	0.355	0.360	0.360	232,000
2025-11-14	0.350	0.370	0.350	0.370	0.370	426,000
2025-11-13	0.350	0.350	0.350	0.350	0.350	11,400
2025-11-12	0.345	0.345	0.345	0.345	0.345	55,360
2025-11-11	0.340	0.340	0.340	0.340	0.340	8,000
2025-11-10	0.355	0.355	0.345	0.345	0.345	194,000
2025-11-07	0.360	0.360	0.355	0.355	0.355	64,000
2025-11-06	0.360	0.360	0.360	0.360	0.360	1,720
2025-11-05	0.350	0.360	0.345	0.360	0.360	56,000
2025-11-04	0.370	0.370	0.360	0.360	0.360	16,000
2025-11-03	0.345	0.360	0.335	0.355	0.355	371,760
2025-10-31	0.355	0.365	0.345	0.365	0.365	160,000
2025-10-30	0.395	0.395	0.365	0.365	0.365	166,500
2025-10-28	0.375	0.375	0.375	0.375	0.375	26,000

← NewerPage 4 of 21 · 1,229 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.