Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.800	0.800	0.800	0.800	0.564	20,000
2022-06-23	0.760	0.800	0.760	0.800	0.564	542,000
2022-06-17	0.740	0.790	0.740	0.790	0.557	100,000
2022-06-16	0.800	0.800	0.800	0.800	0.564	50,000
2022-06-15	0.720	0.800	0.720	0.800	0.564	168,000
2022-06-10	0.710	0.710	0.710	0.710	0.501	8,000
2022-06-09	0.700	0.700	0.700	0.700	0.494	6,000
2022-06-08	0.660	0.700	0.660	0.700	0.494	204,000
2022-06-07	0.660	0.660	0.650	0.660	0.465	248,000
2022-06-06	0.650	0.650	0.650	0.650	0.458	22,000
2022-05-31	0.650	0.650	0.650	0.650	0.458	10,000
2022-05-30	0.650	0.650	0.650	0.650	0.458	36,000
2022-05-27	0.640	0.640	0.640	0.640	0.451	10,000
2022-05-23	0.690	0.710	0.690	0.710	0.501	64,000
2022-05-20	0.660	0.690	0.660	0.690	0.486	80,000
2022-05-19	0.680	0.690	0.670	0.670	0.472	218,000
2022-05-18	0.660	0.690	0.660	0.680	0.479	14,000
2022-05-17	0.690	0.690	0.690	0.690	0.486	2,000
2022-05-16	0.650	0.690	0.650	0.690	0.486	26,000
2022-05-12	0.620	0.620	0.620	0.620	0.437	56,000
2022-05-11	0.630	0.630	0.630	0.630	0.444	40,000
2022-05-10	0.630	0.640	0.630	0.630	0.444	46,000
2022-05-06	0.650	0.650	0.630	0.630	0.444	34,000
2022-04-29	0.620	0.650	0.620	0.650	0.458	252,000
2022-04-28	0.590	0.620	0.570	0.620	0.437	744,000
2022-04-25	0.580	0.590	0.580	0.590	0.416	140,000
2022-04-21	0.610	0.610	0.610	0.610	0.430	10,000
2022-04-20	0.610	0.610	0.610	0.610	0.430	50,000
2022-04-19	0.600	0.610	0.600	0.610	0.430	66,000
2022-04-13	0.620	0.640	0.620	0.640	0.451	8,000
2022-04-12	0.630	0.660	0.610	0.640	0.451	100,000
2022-04-11	0.630	0.660	0.630	0.630	0.444	28,000
2022-04-07	0.660	0.660	0.660	0.660	0.465	68,000
2022-04-06	0.640	0.660	0.630	0.660	0.465	120,000
2022-04-04	0.600	0.640	0.600	0.640	0.451	486,000
2022-04-01	0.680	0.700	0.580	0.600	0.423	3,392,000
2022-03-31	0.700	0.700	0.680	0.700	0.494	122,000
2022-03-28	0.700	0.720	0.700	0.700	0.494	188,000
2022-03-25	0.710	0.710	0.690	0.690	0.486	66,000
2022-03-24	0.720	0.730	0.710	0.720	0.508	454,000
2022-03-23	0.700	0.750	0.700	0.740	0.522	258,000
2022-03-22	0.700	0.730	0.680	0.680	0.479	1,040,000
2022-03-21	0.710	0.710	0.710	0.710	0.501	62,000
2022-03-16	0.680	0.750	0.680	0.730	0.515	76,000
2022-03-15	0.670	0.680	0.670	0.670	0.472	196,000
2022-03-14	0.700	0.780	0.700	0.730	0.515	10,000
2022-03-10	0.750	0.790	0.730	0.780	0.550	32,000
2022-03-09	0.710	0.740	0.710	0.740	0.522	26,000
2022-03-08	0.790	0.800	0.700	0.710	0.501	1,004,000
2022-03-07	0.790	0.790	0.790	0.790	0.557	2,000
2022-03-04	0.760	0.790	0.760	0.790	0.557	88,000
2022-03-03	0.760	0.790	0.760	0.770	0.543	32,000
2022-03-02	0.750	0.780	0.750	0.760	0.536	18,000
2022-03-01	0.710	0.780	0.710	0.750	0.529	458,000
2022-02-25	0.750	0.780	0.740	0.770	0.543	154,000
2022-02-24	0.790	0.790	0.760	0.760	0.536	314,000
2022-02-23	0.790	0.820	0.790	0.800	0.564	64,000
2022-02-21	0.830	0.830	0.830	0.830	0.585	322,000
2022-02-17	0.830	0.880	0.830	0.860	0.606	198,000
2022-02-15	0.870	0.870	0.830	0.850	0.599	566,000

← NewerPage 13 of 15 · 851 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.