Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.920	0.920	0.860	0.890	0.627	224,000
2022-02-10	0.870	0.890	0.860	0.870	0.613	374,000
2022-02-09	0.890	0.890	0.860	0.860	0.606	574,000
2022-02-08	0.900	0.900	0.900	0.900	0.635	44,000
2022-02-07	0.910	0.920	0.890	0.900	0.635	358,000
2022-02-04	0.910	0.910	0.890	0.900	0.635	62,000
2022-01-31	0.910	0.910	0.910	0.910	0.642	2,000
2022-01-28	0.890	0.910	0.890	0.910	0.642	32,000
2022-01-26	0.910	0.920	0.890	0.920	0.649	52,000
2022-01-25	0.900	0.920	0.880	0.920	0.649	86,000
2022-01-21	0.910	0.920	0.880	0.920	0.649	1,522,000
2022-01-20	0.900	0.930	0.900	0.930	0.656	26,000
2022-01-19	0.900	0.930	0.900	0.930	0.656	110,000
2022-01-18	0.950	0.950	0.920	0.940	0.663	126,000
2022-01-17	0.930	0.980	0.930	0.950	0.670	542,000
2022-01-14	0.920	0.950	0.920	0.940	0.663	68,000
2022-01-13	0.910	0.940	0.910	0.910	0.642	106,000
2022-01-11	0.930	0.930	0.930	0.930	0.656	256,000
2022-01-10	0.920	0.950	0.920	0.950	0.670	12,000
2022-01-07	0.930	0.930	0.930	0.930	0.656	554,000
2022-01-06	0.950	0.950	0.920	0.920	0.649	1,100,000
2022-01-05	0.920	0.960	0.920	0.950	0.670	106,000
2022-01-04	0.930	0.960	0.930	0.930	0.656	288,000
2022-01-03	0.930	0.950	0.920	0.930	0.656	2,140,000
2021-12-31	0.930	0.950	0.930	0.930	0.656	1,300,000
2021-12-30	0.930	0.930	0.930	0.930	0.656	804,000
2021-12-29	0.930	0.990	0.930	0.930	0.656	1,382,000
2021-12-28	0.930	0.940	0.920	0.940	0.663	1,444,000
2021-12-23	0.950	0.960	0.950	0.960	0.677	48,000
2021-12-22	0.980	0.980	0.980	0.980	0.691	36,000
2021-12-21	0.960	0.970	0.960	0.970	0.684	40,000
2021-12-20	0.950	0.970	0.930	0.960	0.677	36,000
2021-12-17	0.960	0.960	0.950	0.950	0.670	86,000
2021-12-16	0.950	0.980	0.950	0.980	0.691	92,000
2021-12-15	0.930	0.980	0.930	0.970	0.684	286,000
2021-12-14	0.950	0.950	0.920	0.950	0.670	120,000
2021-12-13	0.970	0.980	0.950	0.970	0.684	110,000
2021-12-10	0.960	0.970	0.950	0.970	0.684	420,000
2021-12-09	0.950	0.980	0.950	0.980	0.691	204,000
2021-12-08	0.900	0.960	0.890	0.950	0.670	1,500,000
2021-12-07	0.870	0.900	0.870	0.900	0.635	456,000
2021-12-06	0.870	0.880	0.860	0.870	0.613	628,000
2021-12-03	0.860	0.880	0.850	0.880	0.620	508,000
2021-12-02	0.860	0.880	0.850	0.860	0.606	336,000
2021-12-01	0.860	0.860	0.850	0.850	0.599	1,420,000
2021-11-30	0.850	0.870	0.850	0.850	0.599	304,000
2021-11-29	0.810	0.870	0.810	0.870	0.613	442,000
2021-11-26	0.910	0.910	0.840	0.840	0.592	88,000
2021-11-25	0.890	0.900	0.840	0.900	0.635	494,000
2021-11-24	0.860	0.890	0.860	0.890	0.627	20,000
2021-11-23	0.850	0.860	0.850	0.860	0.606	222,000
2021-11-22	0.890	0.890	0.810	0.820	0.578	1,248,000
2021-11-19	0.900	0.920	0.900	0.900	0.635	138,000
2021-11-18	0.870	0.900	0.870	0.900	0.635	42,000
2021-11-17	0.900	0.900	0.900	0.900	0.635	60,000
2021-11-16	0.890	0.900	0.870	0.900	0.635	920,000
2021-11-15	0.900	0.920	0.870	0.890	0.627	280,000
2021-11-12	0.900	0.930	0.900	0.900	0.635	884,000
2021-11-11	0.900	0.900	0.860	0.890	0.627	170,000
2021-11-10	0.880	0.890	0.880	0.890	0.627	140,000

← NewerPage 14 of 15 · 855 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.