China Public Procurement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.495	0.520	0.405	0.470	0.470	79,536,120
2026-10-16	0.475	0.500	0.450	0.495	0.495	87,576,390
2026-10-15	0.550	0.555	0.460	0.475	0.475	20,642,000
2026-10-14	0.470	0.540	0.470	0.540	0.540	22,688,000
2026-10-13	0.470	0.485	0.455	0.480	0.480	1,190,160
2026-10-12	0.445	0.480	0.430	0.480	0.480	6,624,200
2026-10-09	0.410	0.460	0.410	0.450	0.450	11,605,440
2026-10-08	0.400	0.400	0.370	0.400	0.400	12,176,000
2026-10-07	0.365	0.400	0.365	0.400	0.400	8,148,637
2026-10-06	0.360	0.375	0.360	0.375	0.375	904,000
2026-10-05	0.335	0.360	0.335	0.360	0.360	3,121,071
2026-10-02	0.330	0.360	0.330	0.355	0.355	2,165,000
2026-09-30	0.330	0.340	0.325	0.340	0.340	232,000
2026-09-29	0.320	0.340	0.320	0.340	0.340	1,606,000
2026-09-28	0.310	0.320	0.295	0.320	0.320	632,000
2026-09-25	0.315	0.315	0.315	0.315	0.315	0
2026-09-24	0.320	0.320	0.310	0.315	0.315	240,000
2026-09-23	0.330	0.345	0.325	0.325	0.325	114,000
2026-09-22	0.315	0.360	0.315	0.325	0.325	45,824,000
2026-09-21	0.320	0.320	0.320	0.320	0.320	320,000
2026-09-18	0.335	0.335	0.320	0.320	0.320	49,080
2026-09-17	0.340	0.340	0.320	0.325	0.325	900,000
2026-09-16	0.330	0.355	0.320	0.350	0.350	10,408,000
2026-09-15	0.315	0.365	0.315	0.335	0.335	88,000
2026-09-14	0.305	0.315	0.300	0.315	0.315	2,597,000
2026-09-11	0.355	0.355	0.300	0.305	0.305	6,440,000
2026-09-10	0.370	0.375	0.350	0.355	0.355	2,853,680
2026-09-09	0.385	0.385	0.365	0.375	0.375	1,776,000
2026-09-08	0.400	0.410	0.350	0.390	0.390	18,925,400
2026-09-07	0.390	0.415	0.380	0.400	0.400	4,080,000
2026-09-04	0.425	0.465	0.340	0.375	0.375	66,328,844
2026-09-03	0.425	0.440	0.420	0.425	0.425	2,231,000
2026-09-02	0.400	0.435	0.380	0.425	0.425	19,866,160
2026-09-01	0.400	0.400	0.370	0.400	0.400	40,000
2026-08-31	0.425	0.425	0.400	0.400	0.400	144,000
2026-08-28	0.430	0.430	0.430	0.430	0.430	48,000
2026-08-27	0.430	0.430	0.425	0.430	0.430	80,000
2026-08-26	0.430	0.435	0.430	0.435	0.435	35,870
2026-08-25	0.480	0.480	0.460	0.460	0.460	0
2026-08-24	0.480	0.480	0.470	0.470	0.470	0
2026-08-21	0.480	0.480	0.480	0.480	0.480	98,000
2026-08-20	0.450	0.530	0.450	0.480	0.480	1,463,200
2026-08-19	0.430	0.430	0.400	0.405	0.405	177,480
2026-08-18	0.430	0.430	0.425	0.430	0.430	160,000
2026-08-17	0.420	0.430	0.420	0.430	0.430	192,000
2026-08-14	0.420	0.425	0.415	0.425	0.425	240,000
2026-08-13	0.430	0.430	0.420	0.420	0.420	96,320
2026-08-12	0.405	0.440	0.405	0.440	0.440	276,880
2026-08-11	0.415	0.475	0.415	0.415	0.415	224,000
2026-08-10	0.475	0.475	0.425	0.430	0.430	1,568,400
2026-08-07	0.500	0.500	0.470	0.485	0.485	1,789,700
2026-08-06	0.430	0.495	0.430	0.490	0.490	1,008,440
2026-08-05	0.450	0.500	0.450	0.480	0.480	1,624,000
2026-08-04	0.400	0.480	0.360	0.450	0.450	2,518,000
2026-08-03	0.500	0.500	0.410	0.425	0.425	2,376,600
2026-07-31	0.260	0.500	0.260	0.460	0.460	7,193,520
2026-07-30	0.250	0.260	0.250	0.260	0.260	18,408,000
2026-07-29	0.260	0.260	0.234	0.240	0.240	232,000
2026-07-28	0.255	0.260	0.255	0.260	0.260	0
2026-07-27	0.255	0.260	0.255	0.260	0.260	0

Page 1 of 5 · 246 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.