China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.480	0.480	0.480	0.480	0.480	0
2025-07-30	0.480	0.480	0.480	0.480	0.480	0
2025-07-29	0.480	0.480	0.480	0.480	0.480	0
2025-07-28	0.480	0.480	0.480	0.480	0.480	0
2025-07-25	0.480	0.480	0.480	0.480	0.480	0
2025-07-24	0.480	0.480	0.480	0.480	0.480	0
2025-07-23	0.480	0.480	0.480	0.480	0.480	0
2025-07-22	0.480	0.480	0.480	0.480	0.480	0
2025-07-21	0.480	0.480	0.480	0.480	0.480	0
2025-07-18	0.480	0.480	0.480	0.480	0.480	0
2025-07-17	0.480	0.480	0.480	0.480	0.480	0
2025-07-16	0.480	0.480	0.480	0.480	0.480	0
2025-07-15	0.480	0.480	0.480	0.480	0.480	0
2025-07-14	0.480	0.480	0.480	0.480	0.480	0
2025-07-11	0.480	0.480	0.480	0.480	0.480	0
2025-07-10	0.480	0.480	0.480	0.480	0.480	0
2025-07-09	0.480	0.480	0.480	0.480	0.480	0
2025-07-08	0.480	0.480	0.480	0.480	0.480	0
2025-07-07	0.480	0.480	0.480	0.480	0.480	0
2025-07-04	0.480	0.480	0.480	0.480	0.480	0
2025-07-03	0.480	0.480	0.480	0.480	0.480	0
2025-07-02	0.480	0.480	0.480	0.480	0.480	0
2025-06-30	0.450	0.480	0.450	0.480	0.480	208,400
2025-06-27	0.420	0.420	0.420	0.420	0.420	0
2025-06-26	0.420	0.420	0.420	0.420	0.420	32,000
2025-06-25	0.490	0.490	0.420	0.420	0.420	226,000
2025-06-24	0.420	0.420	0.420	0.420	0.420	39,000
2025-06-23	0.420	0.420	0.420	0.420	0.420	24,480
2025-06-20	0.440	0.440	0.440	0.440	0.440	411,320
2025-06-19	0.465	0.465	0.440	0.440	0.440	411,320
2025-06-18	0.460	0.460	0.460	0.460	0.460	0
2025-06-17	0.465	0.465	0.465	0.465	0.465	0
2025-06-16	0.470	0.470	0.465	0.465	0.465	31,200
2025-06-13	0.465	0.465	0.465	0.465	0.465	14,160
2025-06-12	0.470	0.510	0.465	0.465	0.465	331,000
2025-06-11	0.460	0.470	0.460	0.465	0.465	25,600
2025-06-10	0.440	0.455	0.440	0.455	0.455	37,000
2025-06-09	0.405	0.425	0.405	0.425	0.425	41,160
2025-06-06	0.460	0.460	0.400	0.410	0.410	182,600
2025-06-05	0.480	0.480	0.480	0.480	0.480	16,200
2025-06-04	0.495	0.495	0.495	0.495	0.495	232,000
2025-06-03	0.450	0.490	0.450	0.490	0.490	64,120
2025-06-02	0.440	0.440	0.440	0.440	0.440	16,000
2025-05-30	0.395	0.430	0.395	0.430	0.430	74,720
2025-05-29	0.365	0.410	0.365	0.400	0.400	117,000
2025-05-28	0.290	0.370	0.290	0.370	0.370	363,440
2025-05-27	0.290	0.290	0.290	0.290	0.290	16,000
2025-05-26	0.305	0.305	0.305	0.305	0.305	8,160
2025-05-23	0.280	0.280	0.280	0.280	0.280	9,000
2025-05-22	0.315	0.315	0.315	0.315	0.315	0
2025-05-21	0.315	0.315	0.315	0.315	0.315	0
2025-05-20	0.300	0.300	0.300	0.300	0.300	0
2025-05-19	0.290	0.290	0.290	0.290	0.290	8,000
2025-05-16	0.315	0.315	0.315	0.315	0.315	0
2025-05-15	0.315	0.315	0.315	0.315	0.315	2,000
2025-05-14	0.310	0.315	0.310	0.315	0.315	27,800
2025-05-13	0.315	0.315	0.315	0.315	0.315	8,000
2025-05-12	0.320	0.320	0.320	0.320	0.320	8,000
2025-05-09	0.320	0.320	0.320	0.320	0.320	0
2025-05-08	0.320	0.320	0.320	0.320	0.320	9,000

← NewerPage 6 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.