Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	0.510	0.510	0.500	0.510	0.419	386,000
2024-07-03	0.510	0.530	0.500	0.500	0.411	822,000
2024-07-02	0.485	0.520	0.485	0.510	0.419	622,000
2024-06-28	0.470	0.490	0.460	0.480	0.395	1,166,000
2024-06-27	0.445	0.450	0.445	0.450	0.370	344,000
2024-06-25	0.435	0.445	0.435	0.440	0.362	60,000
2024-06-24	0.440	0.445	0.435	0.435	0.358	268,000
2024-06-21	0.425	0.440	0.425	0.440	0.362	554,000
2024-06-20	0.425	0.425	0.420	0.420	0.345	370,000
2024-06-19	0.415	0.420	0.415	0.420	0.345	268,000
2024-06-18	0.415	0.420	0.415	0.420	0.345	90,000
2024-06-17	0.420	0.420	0.420	0.420	0.345	30,000
2024-06-14	0.425	0.425	0.410	0.420	0.345	242,000
2024-06-13	0.405	0.415	0.405	0.415	0.341	378,000
2024-06-11	0.400	0.400	0.400	0.400	0.329	12,000
2024-06-07	0.400	0.400	0.400	0.400	0.329	112,000
2024-06-06	0.410	0.410	0.400	0.410	0.337	172,000
2024-05-31	0.415	0.415	0.400	0.405	0.333	160,000
2024-05-29	0.400	0.415	0.400	0.415	0.341	18,000
2024-05-28	0.410	0.410	0.405	0.410	0.337	92,000
2024-05-27	0.415	0.415	0.410	0.410	0.337	72,000
2024-05-24	0.400	0.415	0.400	0.415	0.341	136,000
2024-05-23	0.420	0.420	0.400	0.410	0.337	118,000
2024-05-22	0.420	0.420	0.400	0.420	0.345	386,000
2024-05-21	0.425	0.430	0.420	0.430	0.354	108,000
2024-05-20	0.425	0.435	0.425	0.435	0.358	214,000
2024-05-17	0.430	0.435	0.430	0.435	0.358	44,000
2024-05-16	0.430	0.440	0.430	0.430	0.354	146,000
2024-05-14	0.440	0.440	0.430	0.430	0.354	10,000
2024-05-10	0.440	0.440	0.435	0.435	0.358	24,000
2024-05-07	0.425	0.435	0.425	0.435	0.358	366,000
2024-05-06	0.410	0.420	0.410	0.420	0.345	18,000
2024-05-03	0.420	0.435	0.420	0.425	0.350	44,000
2024-05-02	0.410	0.420	0.410	0.420	0.345	196,000
2024-04-30	0.415	0.460	0.405	0.420	0.345	1,202,000
2024-04-29	0.370	0.385	0.370	0.370	0.304	300,000
2024-04-26	0.370	0.370	0.360	0.370	0.304	270,000
2024-04-23	0.365	0.375	0.365	0.370	0.304	64,000
2024-04-22	0.375	0.380	0.365	0.370	0.304	34,000
2024-04-19	0.360	0.375	0.360	0.375	0.308	264,000
2024-04-12	0.375	0.390	0.375	0.390	0.321	114,000
2024-04-11	0.385	0.385	0.385	0.385	0.317	44,000
2024-04-10	0.370	0.375	0.370	0.375	0.308	22,000
2024-04-08	0.365	0.365	0.365	0.365	0.300	40,000
2024-04-05	0.375	0.375	0.375	0.375	0.308	58,000
2024-04-03	0.375	0.375	0.355	0.370	0.304	118,000
2024-03-27	0.375	0.375	0.350	0.355	0.292	222,000
2024-03-26	0.375	0.380	0.375	0.380	0.313	74,000
2024-03-25	0.365	0.395	0.365	0.380	0.313	78,000
2024-03-22	0.370	0.370	0.355	0.360	0.296	48,000
2024-03-21	0.360	0.380	0.360	0.360	0.296	76,000
2024-03-20	0.380	0.380	0.375	0.380	0.313	172,000
2024-03-19	0.370	0.370	0.365	0.370	0.304	280,000
2024-03-18	0.370	0.370	0.365	0.365	0.300	208,000
2024-03-15	0.370	0.370	0.370	0.370	0.304	86,000
2024-03-14	0.365	0.375	0.365	0.375	0.308	190,000
2024-03-13	0.365	0.380	0.365	0.380	0.313	150,000
2024-03-12	0.360	0.370	0.355	0.360	0.296	244,000
2024-03-11	0.375	0.375	0.360	0.360	0.296	248,000
2024-03-08	0.385	0.385	0.360	0.365	0.300	166,000

← NewerPage 8 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.