China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.720	0.720	0.710	0.710	0.710	208,800
2024-11-05	0.750	0.750	0.750	0.750	0.750	0
2024-11-04	0.770	0.790	0.670	0.780	0.780	1,361,400
2024-11-01	0.840	0.840	0.760	0.790	0.790	220,000
2024-10-31	0.820	0.830	0.820	0.820	0.820	201,030
2024-10-30	0.790	0.850	0.780	0.830	0.830	622,430
2024-10-29	0.740	0.850	0.690	0.790	0.790	2,898,000
2024-10-28	0.680	0.720	0.630	0.720	0.720	916,200
2024-10-25	0.650	0.650	0.640	0.640	0.640	336,000
2024-10-24	0.620	0.620	0.620	0.620	0.620	0
2024-10-23	0.620	0.620	0.620	0.620	0.620	96,320
2024-10-22	0.580	0.590	0.580	0.590	0.590	24,000
2024-10-21	0.580	0.600	0.580	0.590	0.590	48,000
2024-10-18	0.570	0.590	0.570	0.590	0.590	128,000
2024-10-17	0.600	0.600	0.570	0.580	0.580	75,800
2024-10-16	0.580	0.580	0.570	0.570	0.570	176,500
2024-10-15	0.570	0.600	0.550	0.580	0.580	1,740,520
2024-10-14	0.610	0.630	0.550	0.620	0.620	1,179,000
2024-10-10	0.690	0.710	0.600	0.640	0.640	3,970,880
2024-10-09	0.680	0.820	0.650	0.700	0.700	2,460,520
2024-10-08	0.750	0.750	0.640	0.670	0.670	614,960
2024-10-07	0.800	0.840	0.740	0.750	0.750	2,532,200
2024-10-04	0.650	0.880	0.640	0.790	0.790	3,236,800
2024-10-03	0.580	0.690	0.570	0.690	0.690	636,280
2024-10-02	0.610	0.690	0.580	0.600	0.600	1,219,360
2024-09-30	0.570	0.700	0.540	0.630	0.630	1,118,295
2024-09-27	0.570	0.580	0.570	0.580	0.580	76,960
2024-09-26	0.520	0.600	0.500	0.550	0.550	405,560
2024-09-25	0.590	0.610	0.580	0.590	0.590	192,400
2024-09-24	0.495	0.600	0.495	0.550	0.550	920,000
2024-09-23	0.540	0.540	0.510	0.540	0.540	178,200
2024-09-20	0.495	0.560	0.495	0.540	0.540	120,000
2024-09-19	0.540	0.550	0.435	0.510	0.510	464,000
2024-09-17	0.550	0.600	0.540	0.540	0.540	528,000
2024-09-16	0.490	0.560	0.490	0.550	0.550	1,064,000
2024-09-13	0.450	0.610	0.450	0.490	0.490	1,409,200
2024-09-12	0.455	0.495	0.450	0.475	0.475	1,232,000
2024-09-11	0.500	0.520	0.460	0.495	0.495	1,130,500
2024-09-10	0.560	0.560	0.530	0.530	0.530	136,000
2024-09-09	0.550	0.640	0.540	0.580	0.580	1,280,240
2024-09-05	0.600	0.710	0.570	0.570	0.570	1,288,000
2024-09-04	0.600	0.640	0.540	0.600	0.600	1,333,250
2024-09-03	0.560	0.680	0.560	0.600	0.600	1,848,000
2024-09-02	0.620	0.640	0.560	0.560	0.560	648,000
2024-08-30	0.620	0.730	0.610	0.620	0.620	1,547,400
2024-08-29	0.600	0.690	0.600	0.650	0.650	1,332,120
2024-08-28	0.580	0.650	0.570	0.610	0.610	1,187,800
2024-08-27	0.730	0.730	0.550	0.590	0.590	1,425,800
2024-08-26	0.780	0.900	0.700	0.740	0.740	1,418,000
2024-08-23	0.840	0.870	0.720	0.800	0.800	1,764,680
2024-08-22	0.860	0.950	0.710	0.840	0.840	4,038,045
2024-08-21	0.580	0.860	0.560	0.860	0.860	3,089,252
2024-08-20	0.590	0.590	0.510	0.550	0.550	771,250
2024-08-19	0.560	0.650	0.550	0.600	0.600	2,149,280
2024-08-16	0.340	0.600	0.340	0.550	0.550	3,205,440
2024-08-15	0.270	0.360	0.270	0.340	0.340	1,303,560
2024-08-14	0.270	0.450	0.231	0.249	0.249	6,100,120
2024-08-13	0.255	0.325	0.255	0.270	0.270	755,250
2024-08-12	0.295	0.295	0.255	0.255	0.255	224,000
2024-08-09	0.231	0.232	0.230	0.232	0.232	230,800

← NewerPage 9 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.