Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	0.430	0.435	0.410	0.415	0.320	182,000
2022-10-24	0.420	0.420	0.390	0.420	0.324	54,000
2022-10-21	0.425	0.425	0.420	0.420	0.324	258,000
2022-10-20	0.430	0.430	0.430	0.430	0.332	1,744,000
2022-10-14	0.510	0.510	0.430	0.470	0.363	8,000
2022-10-11	0.440	0.450	0.440	0.450	0.347	500,000
2022-10-05	0.470	0.470	0.430	0.470	0.363	28,000
2022-10-03	0.430	0.470	0.350	0.470	0.363	448,000
2022-09-30	0.460	0.460	0.430	0.435	0.336	18,000
2022-09-28	0.500	0.500	0.420	0.470	0.363	34,000
2022-09-26	0.470	0.470	0.460	0.460	0.355	50,000
2022-09-22	0.500	0.500	0.470	0.485	0.374	212,000
2022-09-21	0.520	0.520	0.500	0.510	0.394	30,000
2022-09-20	0.530	0.550	0.510	0.530	0.409	372,000
2022-09-19	0.520	0.520	0.455	0.500	0.386	314,000
2022-09-16	0.490	0.500	0.490	0.490	0.378	14,000
2022-09-15	0.570	0.580	0.530	0.550	0.388	114,000
2022-09-13	0.560	0.560	0.540	0.540	0.381	112,000
2022-09-09	0.570	0.580	0.550	0.550	0.388	62,000
2022-09-07	0.550	0.550	0.550	0.550	0.388	4,000
2022-09-06	0.550	0.570	0.530	0.570	0.402	44,000
2022-09-05	0.580	0.580	0.510	0.550	0.388	602,000
2022-09-02	0.600	0.600	0.590	0.590	0.416	32,000
2022-09-01	0.590	0.590	0.590	0.590	0.416	8,000
2022-08-31	0.600	0.600	0.600	0.600	0.423	2,000
2022-08-26	0.600	0.600	0.580	0.600	0.423	168,000
2022-08-25	0.640	0.640	0.640	0.640	0.451	190,000
2022-08-24	0.600	0.640	0.600	0.640	0.451	102,000
2022-08-23	0.600	0.600	0.600	0.600	0.423	152,000
2022-08-19	0.610	0.630	0.580	0.630	0.444	62,000
2022-08-17	0.610	0.610	0.610	0.610	0.430	50,000
2022-08-16	0.600	0.610	0.600	0.600	0.423	82,000
2022-08-15	0.590	0.600	0.590	0.600	0.423	10,000
2022-08-12	0.580	0.580	0.580	0.580	0.409	54,000
2022-08-10	0.600	0.600	0.570	0.570	0.402	112,000
2022-08-08	0.600	0.600	0.600	0.600	0.423	2,000
2022-08-05	0.580	0.600	0.580	0.600	0.423	1,252,000
2022-08-04	0.580	0.590	0.580	0.590	0.416	4,000
2022-08-03	0.590	0.590	0.590	0.590	0.416	88,000
2022-08-02	0.600	0.610	0.580	0.600	0.423	876,000
2022-08-01	0.580	0.600	0.580	0.600	0.423	22,000
2022-07-28	0.610	0.650	0.590	0.600	0.423	2,202,000
2022-07-26	0.600	0.610	0.600	0.610	0.430	42,000
2022-07-25	0.600	0.630	0.600	0.600	0.423	726,000
2022-07-22	0.610	0.670	0.610	0.640	0.451	168,000
2022-07-21	0.610	0.650	0.600	0.610	0.430	76,000
2022-07-19	0.610	0.620	0.610	0.620	0.437	86,000
2022-07-18	0.600	0.610	0.600	0.610	0.430	122,000
2022-07-15	0.600	0.610	0.600	0.610	0.430	256,000
2022-07-14	0.600	0.650	0.600	0.610	0.430	312,000
2022-07-13	0.590	0.610	0.590	0.590	0.416	390,000
2022-07-12	0.660	0.660	0.590	0.590	0.416	4,228,000
2022-07-11	0.750	0.750	0.650	0.680	0.479	554,000
2022-07-08	0.730	0.730	0.730	0.730	0.515	14,000
2022-07-07	0.700	0.730	0.700	0.730	0.515	324,000
2022-07-06	0.750	0.750	0.700	0.710	0.501	214,000
2022-07-05	0.770	0.770	0.740	0.770	0.543	582,000
2022-06-30	0.830	0.830	0.820	0.820	0.578	2,000
2022-06-29	0.790	0.800	0.790	0.800	0.564	500,000
2022-06-28	0.800	0.800	0.800	0.800	0.564	20,000

← NewerPage 12 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.