China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.330	0.330	0.330	0.330	0.330	8,960
2025-05-06	0.330	0.330	0.330	0.330	0.330	0
2025-05-02	0.330	0.330	0.330	0.330	0.330	0
2025-04-30	0.330	0.330	0.330	0.330	0.330	0
2025-04-29	0.325	0.325	0.325	0.325	0.325	0
2025-04-28	0.325	0.325	0.325	0.325	0.325	0
2025-04-25	0.325	0.325	0.325	0.325	0.325	0
2025-04-24	0.325	0.325	0.325	0.325	0.325	0
2025-04-23	0.325	0.325	0.325	0.325	0.325	0
2025-04-22	0.305	0.320	0.305	0.320	0.320	107,000
2025-04-17	0.300	0.300	0.300	0.300	0.300	0
2025-04-16	0.300	0.300	0.300	0.300	0.300	72,000
2025-04-15	0.295	0.300	0.295	0.300	0.300	107,000
2025-04-14	0.295	0.300	0.295	0.300	0.300	16,000
2025-04-11	0.295	0.295	0.295	0.295	0.295	0
2025-04-10	0.290	0.295	0.275	0.295	0.295	40,000
2025-04-09	0.330	0.330	0.270	0.270	0.270	142,000
2025-04-08	0.330	0.330	0.330	0.330	0.330	0
2025-04-07	0.340	0.340	0.335	0.335	0.335	48,000
2025-04-03	0.340	0.340	0.340	0.340	0.340	0
2025-04-02	0.340	0.340	0.340	0.340	0.340	0
2025-04-01	0.355	0.355	0.355	0.355	0.355	18,280
2025-03-31	0.355	0.355	0.355	0.355	0.355	8,000
2025-03-28	0.355	0.355	0.355	0.355	0.355	0
2025-03-27	0.355	0.355	0.355	0.355	0.355	0
2025-03-26	0.355	0.355	0.355	0.355	0.355	0
2025-03-25	0.355	0.355	0.355	0.355	0.355	0
2025-03-24	0.355	0.355	0.355	0.355	0.355	0
2025-03-21	0.365	0.365	0.365	0.365	0.365	13,000
2025-03-20	0.365	0.365	0.365	0.365	0.365	8,000
2025-03-19	0.375	0.375	0.360	0.365	0.365	137,320
2025-03-18	0.375	0.375	0.375	0.375	0.375	168,400
2025-03-17	0.380	0.380	0.380	0.380	0.380	0
2025-03-14	0.385	0.385	0.380	0.380	0.380	200,000
2025-03-13	0.385	0.385	0.380	0.380	0.380	120,240
2025-03-12	0.365	0.380	0.365	0.380	0.380	32,280
2025-03-11	0.400	0.400	0.400	0.400	0.400	0
2025-03-10	0.400	0.400	0.400	0.400	0.400	0
2025-03-07	0.395	0.400	0.390	0.400	0.400	80,000
2025-03-06	0.385	0.385	0.380	0.385	0.385	112,000
2025-03-05	0.390	0.390	0.390	0.390	0.390	0
2025-03-04	0.390	0.390	0.390	0.390	0.390	0
2025-03-03	0.390	0.390	0.390	0.390	0.390	0
2025-02-28	0.390	0.390	0.390	0.390	0.390	0
2025-02-27	0.390	0.390	0.390	0.390	0.390	0
2025-02-26	0.370	0.385	0.370	0.385	0.385	50,400
2025-02-25	0.360	0.360	0.360	0.360	0.360	0
2025-02-24	0.360	0.365	0.360	0.360	0.360	24,000
2025-02-21	0.365	0.365	0.365	0.365	0.365	0
2025-02-20	0.375	0.375	0.355	0.355	0.355	65,000
2025-02-19	0.375	0.380	0.375	0.375	0.375	128,000
2025-02-18	0.375	0.375	0.375	0.375	0.375	0
2025-02-17	0.370	0.370	0.370	0.370	0.370	72,000
2025-02-14	0.370	0.370	0.360	0.360	0.360	192,000
2025-02-13	0.375	0.375	0.375	0.375	0.375	8,400
2025-02-12	0.375	0.375	0.375	0.375	0.375	0
2025-02-11	0.365	0.370	0.365	0.370	0.370	32,200
2025-02-10	0.410	0.410	0.410	0.410	0.410	0
2025-02-07	0.435	0.435	0.425	0.425	0.425	16,000
2025-02-06	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 7 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.