Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.560	0.560	0.550	0.550	0.493	10,000
2024-10-31	0.550	0.550	0.550	0.550	0.493	90,000
2024-10-30	0.550	0.550	0.550	0.550	0.493	52,000
2024-10-29	0.550	0.550	0.550	0.550	0.493	20,000
2024-10-28	0.620	0.620	0.550	0.560	0.502	228,000
2024-10-25	0.620	0.620	0.550	0.560	0.502	6,000
2024-10-21	0.600	0.600	0.530	0.600	0.538	22,000
2024-10-18	0.520	0.600	0.520	0.600	0.538	1,232,000
2024-10-17	0.520	0.520	0.520	0.520	0.466	252,000
2024-10-16	0.520	0.520	0.520	0.520	0.466	200,000
2024-10-15	0.520	0.540	0.520	0.540	0.484	174,000
2024-10-14	0.510	0.540	0.510	0.540	0.484	168,000
2024-10-09	0.540	0.540	0.540	0.540	0.484	70,000
2024-10-08	0.580	0.580	0.530	0.570	0.511	162,000
2024-10-07	0.540	0.600	0.540	0.600	0.538	196,000
2024-10-04	0.550	0.580	0.540	0.580	0.520	244,000
2024-10-03	0.560	0.560	0.550	0.550	0.493	60,000
2024-10-02	0.600	0.630	0.550	0.610	0.502	2,742,000
2024-09-30	0.580	0.600	0.560	0.570	0.469	2,184,000
2024-09-27	0.600	0.600	0.540	0.580	0.477	100,000
2024-09-26	0.600	0.600	0.570	0.580	0.477	314,000
2024-09-25	0.530	0.570	0.530	0.570	0.469	652,000
2024-09-24	0.520	0.540	0.520	0.530	0.436	150,000
2024-09-23	0.500	0.500	0.495	0.500	0.411	586,000
2024-09-20	0.495	0.495	0.490	0.495	0.407	288,000
2024-09-17	0.495	0.495	0.485	0.495	0.407	290,000
2024-09-12	0.490	0.495	0.490	0.495	0.407	566,000
2024-09-10	0.485	0.485	0.485	0.485	0.399	2,000
2024-09-09	0.485	0.485	0.485	0.485	0.399	12,000
2024-09-04	0.495	0.495	0.485	0.485	0.399	283,995
2024-09-03	0.495	0.500	0.490	0.495	0.407	304,000
2024-09-02	0.495	0.495	0.495	0.495	0.407	272,000
2024-08-30	0.495	0.495	0.495	0.495	0.407	252,000
2024-08-28	0.495	0.495	0.485	0.490	0.403	306,000
2024-08-27	0.490	0.495	0.490	0.495	0.407	226,000
2024-08-26	0.495	0.495	0.490	0.490	0.403	946,000
2024-08-23	0.495	0.495	0.490	0.495	0.407	524,000
2024-08-22	0.500	0.500	0.490	0.495	0.407	20,000
2024-08-21	0.500	0.500	0.495	0.500	0.411	102,000
2024-08-16	0.500	0.500	0.500	0.500	0.411	250,000
2024-08-15	0.500	0.500	0.485	0.490	0.403	256,000
2024-08-14	0.485	0.495	0.485	0.495	0.407	154,000
2024-08-13	0.500	0.500	0.485	0.485	0.399	236,000
2024-08-12	0.500	0.500	0.490	0.500	0.411	26,000
2024-08-06	0.495	0.500	0.490	0.500	0.411	100,000
2024-08-05	0.500	0.500	0.490	0.490	0.403	134,000
2024-08-02	0.520	0.520	0.500	0.510	0.419	302,000
2024-08-01	0.510	0.510	0.510	0.510	0.419	14,000
2024-07-31	0.510	0.520	0.510	0.520	0.428	506,000
2024-07-26	0.520	0.520	0.510	0.510	0.419	254,000
2024-07-24	0.520	0.530	0.520	0.530	0.436	334,000
2024-07-19	0.520	0.530	0.520	0.520	0.428	254,000
2024-07-18	0.520	0.530	0.500	0.520	0.428	592,000
2024-07-17	0.520	0.540	0.520	0.520	0.428	316,000
2024-07-16	0.520	0.540	0.520	0.540	0.444	260,000
2024-07-15	0.520	0.540	0.520	0.540	0.444	1,126,000
2024-07-12	0.520	0.530	0.520	0.520	0.428	790,000
2024-07-11	0.530	0.530	0.500	0.510	0.419	84,000
2024-07-09	0.520	0.570	0.520	0.520	0.428	434,000
2024-07-08	0.510	0.530	0.510	0.520	0.428	546,000

← NewerPage 7 of 15 · 854 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.