Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	0.450	0.450	0.450	0.450	0.347	202,000
2023-04-06	0.460	0.460	0.445	0.450	0.347	88,000
2023-04-04	0.475	0.475	0.475	0.475	0.367	252,000
2023-04-03	0.490	0.490	0.485	0.485	0.374	10,000
2023-03-30	0.485	0.485	0.480	0.485	0.374	290,000
2023-03-29	0.470	0.490	0.470	0.490	0.378	4,000
2023-03-28	0.480	0.485	0.475	0.475	0.367	348,000
2023-03-22	0.520	0.520	0.520	0.520	0.401	100,000
2023-03-21	0.510	0.510	0.510	0.510	0.394	42,000
2023-03-16	0.520	0.530	0.520	0.530	0.409	102,000
2023-03-13	0.520	0.520	0.520	0.520	0.401	60,000
2023-03-10	0.520	0.520	0.520	0.520	0.401	50,000
2023-03-02	0.510	0.520	0.500	0.520	0.401	972,000
2023-03-01	0.510	0.520	0.510	0.520	0.401	420,000
2023-02-27	0.510	0.510	0.500	0.510	0.394	302,000
2023-02-24	0.510	0.510	0.510	0.510	0.394	106,000
2023-02-23	0.510	0.510	0.500	0.500	0.386	26,000
2023-02-22	0.510	0.540	0.510	0.540	0.417	180,000
2023-02-21	0.530	0.550	0.510	0.510	0.394	102,000
2023-02-17	0.510	0.510	0.510	0.510	0.394	4,000
2023-02-16	0.520	0.520	0.520	0.520	0.401	8,000
2023-02-10	0.520	0.520	0.510	0.520	0.401	12,000
2023-02-08	0.530	0.550	0.520	0.550	0.424	22,000
2023-02-07	0.530	0.530	0.530	0.530	0.409	4,000
2023-02-06	0.530	0.530	0.520	0.520	0.401	60,000
2023-02-01	0.510	0.530	0.500	0.530	0.409	106,000
2023-01-31	0.500	0.500	0.495	0.500	0.386	28,000
2023-01-30	0.500	0.500	0.475	0.485	0.374	220,000
2023-01-27	0.520	0.550	0.520	0.550	0.424	242,000
2023-01-26	0.520	0.540	0.520	0.540	0.417	126,000
2023-01-18	0.520	0.520	0.510	0.520	0.401	124,000
2023-01-17	0.530	0.530	0.520	0.520	0.401	6,000
2023-01-16	0.520	0.520	0.510	0.510	0.394	6,000
2023-01-13	0.510	0.510	0.500	0.500	0.386	52,000
2023-01-11	0.510	0.510	0.500	0.500	0.386	102,000
2023-01-10	0.510	0.510	0.510	0.510	0.394	32,000
2023-01-09	0.500	0.520	0.475	0.520	0.401	78,000
2023-01-06	0.500	0.500	0.500	0.500	0.386	6,000
2023-01-03	0.510	0.510	0.500	0.510	0.394	200,000
2022-12-30	0.510	0.510	0.500	0.500	0.386	104,000
2022-12-28	0.510	0.510	0.500	0.500	0.386	152,000
2022-12-22	0.465	0.540	0.465	0.540	0.417	40,000
2022-12-08	0.520	0.520	0.520	0.520	0.401	30,000
2022-12-07	0.510	0.540	0.510	0.520	0.401	216,000
2022-12-05	0.480	0.520	0.480	0.520	0.401	8,000
2022-12-01	0.500	0.510	0.490	0.510	0.394	726,000
2022-11-28	0.475	0.520	0.475	0.500	0.386	286,000
2022-11-24	0.460	0.475	0.460	0.475	0.367	110,000
2022-11-21	0.480	0.485	0.460	0.460	0.355	376,000
2022-11-16	0.450	0.460	0.450	0.460	0.355	372,000
2022-11-14	0.430	0.435	0.430	0.435	0.336	4,000
2022-11-11	0.440	0.445	0.420	0.445	0.343	36,000
2022-11-10	0.405	0.405	0.395	0.405	0.313	176,000
2022-11-09	0.420	0.425	0.390	0.425	0.328	202,000
2022-11-03	0.400	0.425	0.400	0.425	0.328	392,000
2022-11-02	0.405	0.415	0.405	0.415	0.320	24,000
2022-10-31	0.415	0.415	0.415	0.415	0.320	10,000
2022-10-28	0.410	0.490	0.410	0.415	0.320	198,000
2022-10-27	0.410	0.415	0.400	0.405	0.313	566,000
2022-10-26	0.415	0.415	0.390	0.415	0.320	2,042,000

← NewerPage 11 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.