Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.400	0.400	0.385	0.385	0.317	114,000
2023-11-02	0.380	0.380	0.380	0.380	0.313	12,000
2023-10-20	0.385	0.415	0.385	0.410	0.337	172,000
2023-10-19	0.400	0.400	0.385	0.385	0.317	32,000
2023-10-17	0.415	0.420	0.380	0.380	0.313	102,000
2023-10-16	0.405	0.420	0.405	0.410	0.337	110,000
2023-10-12	0.410	0.420	0.400	0.420	0.345	146,000
2023-10-10	0.360	0.415	0.360	0.415	0.341	158,000
2023-10-04	0.340	0.345	0.340	0.345	0.284	4,000
2023-09-27	0.350	0.360	0.340	0.360	0.296	132,000
2023-09-26	0.340	0.375	0.340	0.345	0.284	50,000
2023-09-25	0.340	0.340	0.340	0.340	0.280	42,000
2023-09-18	0.350	0.350	0.340	0.340	0.280	22,000
2023-09-15	0.360	0.360	0.340	0.340	0.280	642,000
2023-09-12	0.380	0.380	0.360	0.360	0.278	4,000
2023-09-11	0.355	0.355	0.355	0.355	0.274	76,000
2023-09-07	0.355	0.355	0.355	0.355	0.274	12,000
2023-09-05	0.365	0.365	0.360	0.360	0.278	28,000
2023-09-04	0.370	0.370	0.365	0.365	0.282	4,000
2023-08-29	0.380	0.400	0.370	0.370	0.286	48,000
2023-08-25	0.375	0.375	0.365	0.375	0.289	74,000
2023-08-23	0.375	0.380	0.375	0.380	0.293	32,000
2023-08-21	0.380	0.390	0.380	0.390	0.301	92,000
2023-08-18	0.385	0.390	0.385	0.390	0.301	46,000
2023-08-17	0.395	0.395	0.350	0.395	0.305	492,000
2023-08-14	0.395	0.395	0.395	0.395	0.305	16,000
2023-08-11	0.400	0.420	0.400	0.420	0.324	126,000
2023-08-10	0.400	0.405	0.400	0.405	0.313	124,000
2023-08-08	0.395	0.395	0.395	0.395	0.305	16,000
2023-08-07	0.395	0.420	0.395	0.395	0.305	16,000
2023-08-01	0.420	0.425	0.420	0.420	0.324	244,000
2023-07-31	0.395	0.395	0.390	0.395	0.305	12,000
2023-07-28	0.390	0.390	0.390	0.390	0.301	12,000
2023-07-27	0.445	0.445	0.385	0.385	0.297	30,000
2023-07-26	0.420	0.420	0.400	0.420	0.324	16,000
2023-07-25	0.405	0.410	0.400	0.410	0.316	296,000
2023-07-20	0.430	0.430	0.400	0.400	0.309	6,000
2023-07-14	0.410	0.425	0.400	0.420	0.324	34,000
2023-07-13	0.410	0.415	0.400	0.400	0.309	876,000
2023-07-11	0.400	0.400	0.400	0.400	0.309	322,000
2023-07-10	0.400	0.405	0.400	0.405	0.313	88,000
2023-07-04	0.420	0.420	0.390	0.400	0.309	876,000
2023-06-30	0.400	0.400	0.390	0.400	0.309	382,000
2023-06-28	0.465	0.465	0.390	0.395	0.305	340,000
2023-06-27	0.405	0.440	0.400	0.440	0.340	54,000
2023-06-26	0.410	0.410	0.395	0.395	0.305	4,000
2023-06-13	0.420	0.420	0.420	0.420	0.324	2,000
2023-06-09	0.400	0.400	0.400	0.400	0.309	336,000
2023-06-07	0.395	0.395	0.380	0.390	0.301	20,000
2023-06-02	0.400	0.410	0.400	0.410	0.316	22,000
2023-05-31	0.370	0.400	0.370	0.395	0.305	18,000
2023-05-29	0.405	0.410	0.405	0.410	0.316	14,000
2023-05-25	0.425	0.425	0.410	0.410	0.316	22,000
2023-05-22	0.445	0.445	0.405	0.425	0.328	58,000
2023-05-15	0.480	0.480	0.445	0.445	0.343	18,000
2023-04-28	0.470	0.470	0.470	0.470	0.363	26,000
2023-04-27	0.430	0.435	0.430	0.435	0.336	16,000
2023-04-26	0.435	0.435	0.425	0.425	0.328	4,000
2023-04-25	0.425	0.455	0.425	0.455	0.351	2,000
2023-04-19	0.450	0.470	0.450	0.470	0.363	230,000

← NewerPage 10 of 15 · 850 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.0121 HKD
2025-09-29	0.0540 HKD
2024-10-03	0.0500 HKD
2023-09-15	0.0210 HKD
2022-09-16	0.0475 HKD
2021-09-10	0.0595 HKD
2020-09-11	0.0131 HKD
2019-09-13	0.0164 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.