China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.430	0.430	0.430	0.430	0.430	0
2025-02-05	0.430	0.470	0.430	0.445	0.445	24,000
2025-02-04	0.380	0.380	0.380	0.380	0.380	0
2025-02-03	0.380	0.480	0.340	0.380	0.380	376,000
2025-01-28	0.380	0.380	0.380	0.380	0.380	0
2025-01-27	0.385	0.385	0.350	0.365	0.365	419,000
2025-01-24	0.410	0.410	0.410	0.410	0.410	0
2025-01-23	0.435	0.435	0.390	0.415	0.415	136,000
2025-01-22	0.385	0.440	0.380	0.435	0.435	488,400
2025-01-21	0.400	0.400	0.400	0.400	0.400	0
2025-01-20	0.420	0.420	0.420	0.420	0.420	28,600
2025-01-17	0.455	0.460	0.455	0.460	0.460	17,000
2025-01-16	0.550	0.550	0.450	0.450	0.450	152,000
2025-01-15	0.455	0.455	0.455	0.455	0.455	0
2025-01-14	0.440	0.440	0.440	0.440	0.440	0
2025-01-13	0.445	0.445	0.445	0.445	0.445	0
2025-01-10	0.440	0.445	0.440	0.445	0.445	96,000
2025-01-09	0.450	0.450	0.450	0.450	0.450	0
2025-01-08	0.450	0.450	0.450	0.450	0.450	0
2025-01-07	0.460	0.460	0.460	0.460	0.460	24,000
2025-01-06	0.450	0.450	0.450	0.450	0.450	0
2025-01-03	0.440	0.440	0.440	0.440	0.440	0
2025-01-02	0.480	0.480	0.440	0.440	0.440	344,000
2024-12-31	0.440	0.440	0.440	0.440	0.440	0
2024-12-30	0.520	0.520	0.480	0.480	0.480	208,200
2024-12-27	0.540	0.540	0.540	0.540	0.540	0
2024-12-24	0.520	0.520	0.520	0.520	0.520	0
2024-12-23	0.540	0.540	0.485	0.490	0.490	672,000
2024-12-20	0.550	0.550	0.540	0.550	0.550	144,000
2024-12-19	0.610	0.610	0.530	0.580	0.580	248,020
2024-12-18	0.560	0.570	0.560	0.570	0.570	35,080
2024-12-17	0.590	0.600	0.560	0.560	0.560	256,000
2024-12-16	0.610	0.610	0.610	0.610	0.610	12,000
2024-12-13	0.610	0.610	0.610	0.610	0.610	0
2024-12-12	0.610	0.610	0.610	0.610	0.610	0
2024-12-11	0.610	0.610	0.600	0.600	0.600	57,300
2024-12-10	0.600	0.620	0.600	0.610	0.610	133,120
2024-12-09	0.630	0.630	0.600	0.600	0.600	218,080
2024-12-06	0.650	0.660	0.630	0.660	0.660	205,040
2024-12-05	0.650	0.680	0.650	0.650	0.650	144,000
2024-12-04	0.710	0.710	0.640	0.640	0.640	125,400
2024-12-03	0.660	0.660	0.660	0.660	0.660	0
2024-12-02	0.660	0.660	0.660	0.660	0.660	0
2024-11-29	0.660	0.660	0.660	0.660	0.660	10,400
2024-11-28	0.660	0.680	0.660	0.680	0.680	133,920
2024-11-27	0.610	0.630	0.610	0.630	0.630	16,600
2024-11-26	0.650	0.650	0.650	0.650	0.650	0
2024-11-25	0.680	0.680	0.650	0.650	0.650	360,000
2024-11-22	0.680	0.680	0.680	0.680	0.680	0
2024-11-21	0.680	0.680	0.680	0.680	0.680	16,000
2024-11-20	0.680	0.690	0.670	0.680	0.680	161,200
2024-11-19	0.700	0.700	0.670	0.670	0.670	99,800
2024-11-18	0.680	0.760	0.660	0.680	0.680	1,528,400
2024-11-15	0.700	0.700	0.680	0.680	0.680	72,000
2024-11-14	0.670	0.790	0.670	0.680	0.680	2,128,000
2024-11-13	0.670	0.780	0.660	0.670	0.670	2,488,120
2024-11-12	0.650	0.700	0.650	0.670	0.670	1,849,600
2024-11-11	0.690	0.690	0.690	0.690	0.690	0
2024-11-08	0.690	0.730	0.680	0.690	0.690	557,000
2024-11-07	0.700	0.770	0.690	0.690	0.690	1,768,000

← NewerPage 8 of 21 · 1,232 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.