China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.385	0.390	0.365	0.375	0.375	148,830
2025-10-24	0.365	0.380	0.365	0.380	0.380	200,000
2025-10-23	0.385	0.385	0.370	0.375	0.375	144,320
2025-10-22	0.375	0.385	0.375	0.385	0.385	48,000
2025-10-21	0.365	0.375	0.350	0.375	0.375	204,680
2025-10-20	0.365	0.370	0.365	0.370	0.370	115,000
2025-10-17	0.375	0.375	0.365	0.365	0.365	136,000
2025-10-16	0.350	0.380	0.350	0.380	0.380	265,000
2025-10-15	0.360	0.360	0.355	0.355	0.355	136,000
2025-10-14	0.360	0.365	0.360	0.365	0.365	287,000
2025-10-13	0.370	0.385	0.365	0.365	0.365	376,000
2025-10-10	0.370	0.370	0.370	0.370	0.370	192,400
2025-10-09	0.380	0.380	0.380	0.380	0.380	86,760
2025-10-08	0.380	0.395	0.375	0.395	0.395	376,000
2025-10-06	0.380	0.400	0.380	0.400	0.400	96,000
2025-10-03	0.400	0.400	0.400	0.400	0.400	432,600
2025-10-02	0.440	0.440	0.440	0.440	0.440	40,600
2025-09-30	0.375	0.465	0.375	0.465	0.465	70,200
2025-09-29	0.405	0.420	0.370	0.410	0.410	176,000
2025-09-26	0.400	0.415	0.395	0.415	0.415	67,000
2025-09-25	0.385	0.435	0.385	0.405	0.405	260,000
2025-09-24	0.355	0.400	0.335	0.385	0.385	378,520
2025-09-23	0.430	0.430	0.400	0.415	0.415	96,400
2025-09-22	0.445	0.460	0.415	0.445	0.445	624,000
2025-09-19	0.480	0.490	0.390	0.430	0.430	4,453,360
2025-09-18	0.740	0.740	0.455	0.475	0.475	8,944,200
2025-09-17	0.780	0.800	0.730	0.760	0.760	4,060,560
2025-09-16	0.800	0.840	0.740	0.760	0.760	19,171,360
2025-09-15	0.810	0.810	0.740	0.810	0.810	1,730,600
2025-09-12	0.750	0.810	0.720	0.810	0.810	563,290
2025-09-11	0.840	0.840	0.770	0.800	0.800	323,080
2025-09-10	0.780	0.820	0.780	0.820	0.820	65,725
2025-09-09	0.770	0.820	0.760	0.820	0.820	132,200
2025-09-08	0.780	0.820	0.780	0.820	0.820	41,600
2025-09-05	0.810	0.850	0.780	0.820	0.820	278,500
2025-09-04	0.840	0.840	0.710	0.810	0.810	1,364,250
2025-09-03	0.830	0.870	0.700	0.810	0.810	1,205,040
2025-09-02	0.880	0.900	0.830	0.830	0.830	280,480
2025-09-01	0.880	0.900	0.850	0.860	0.860	488,400
2025-08-29	0.880	0.880	0.830	0.860	0.860	407,000
2025-08-28	0.910	0.930	0.850	0.900	0.900	1,526,650
2025-08-27	0.860	0.910	0.830	0.880	0.880	3,738,425
2025-08-26	0.810	0.810	0.750	0.800	0.800	5,147,320
2025-08-25	0.740	0.790	0.740	0.790	0.790	349,241
2025-08-22	0.780	0.780	0.750	0.760	0.760	627,759
2025-08-21	0.750	0.800	0.750	0.780	0.780	1,231,360
2025-08-20	0.740	0.780	0.650	0.730	0.730	586,280
2025-08-19	0.700	0.790	0.690	0.740	0.740	2,274,120
2025-08-18	0.520	0.710	0.520	0.670	0.670	2,741,600
2025-08-15	0.500	0.550	0.500	0.540	0.540	780,040
2025-08-14	0.460	0.480	0.460	0.480	0.480	105,480
2025-08-13	0.540	0.540	0.540	0.540	0.540	214,500
2025-08-12	0.530	0.540	0.530	0.540	0.540	474,120
2025-08-11	0.410	0.550	0.410	0.530	0.530	928,320
2025-08-08	0.480	0.480	0.480	0.480	0.480	0
2025-08-07	0.480	0.480	0.480	0.480	0.480	0
2025-08-06	0.480	0.480	0.480	0.480	0.480	0
2025-08-05	0.480	0.480	0.480	0.480	0.480	0
2025-08-04	0.480	0.480	0.480	0.480	0.480	0
2025-08-01	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 5 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.