Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.370	0.395	0.355	0.390	0.321	156,000
2024-03-06	0.360	0.365	0.360	0.360	0.296	418,000
2024-03-05	0.360	0.365	0.350	0.360	0.296	218,000
2024-03-04	0.365	0.365	0.355	0.355	0.292	150,000
2024-03-01	0.370	0.375	0.365	0.375	0.308	368,000
2024-02-29	0.370	0.410	0.365	0.375	0.308	352,000
2024-02-28	0.390	0.390	0.365	0.390	0.321	132,000
2024-02-27	0.370	0.390	0.370	0.380	0.313	230,000
2024-02-26	0.370	0.385	0.370	0.370	0.304	1,666,000
2024-02-23	0.370	0.385	0.370	0.370	0.304	2,920,000
2024-02-21	0.370	0.405	0.360	0.370	0.304	1,234,000
2024-02-19	0.370	0.380	0.370	0.380	0.313	138,000
2024-02-14	0.370	0.370	0.365	0.370	0.304	438,000
2024-02-07	0.370	0.395	0.370	0.370	0.304	1,002,000
2024-02-05	0.375	0.400	0.370	0.370	0.304	1,556,000
2024-02-02	0.370	0.370	0.370	0.370	0.304	1,278,000
2024-01-26	0.370	0.370	0.370	0.370	0.304	100,000
2024-01-25	0.365	0.370	0.365	0.370	0.304	2,000
2024-01-22	0.365	0.390	0.355	0.360	0.296	192,000
2024-01-16	0.375	0.380	0.360	0.360	0.296	816,000
2024-01-15	0.395	0.395	0.385	0.385	0.317	94,000
2024-01-12	0.380	0.410	0.370	0.370	0.304	684,000
2024-01-11	0.380	0.380	0.380	0.380	0.313	318,000
2024-01-10	0.385	0.385	0.375	0.375	0.308	530,000
2024-01-08	0.415	0.415	0.385	0.385	0.317	22,000
2024-01-05	0.390	0.390	0.380	0.385	0.317	348,000
2024-01-04	0.385	0.390	0.385	0.390	0.321	10,000
2023-12-29	0.440	0.440	0.440	0.440	0.362	4,000
2023-12-28	0.370	0.420	0.370	0.410	0.337	889,979
2023-12-22	0.360	0.370	0.360	0.370	0.304	2,460,000
2023-12-21	0.380	0.385	0.380	0.380	0.313	22,000
2023-12-20	0.365	0.365	0.365	0.365	0.300	198,000
2023-12-19	0.350	0.365	0.350	0.355	0.292	128,000
2023-12-15	0.350	0.355	0.350	0.350	0.288	1,272,000
2023-12-14	0.355	0.355	0.350	0.350	0.288	3,050,000
2023-12-13	0.365	0.370	0.345	0.350	0.288	3,890,000
2023-12-12	0.355	0.370	0.345	0.365	0.300	3,038,000
2023-12-11	0.350	0.365	0.350	0.365	0.300	260,000
2023-12-08	0.340	0.365	0.340	0.345	0.284	3,406,000
2023-12-07	0.345	0.345	0.330	0.340	0.280	1,254,000
2023-12-06	0.365	0.380	0.340	0.355	0.292	1,612,000
2023-12-05	0.350	0.370	0.340	0.350	0.288	1,306,000
2023-12-04	0.350	0.355	0.345	0.350	0.288	1,184,000
2023-12-01	0.360	0.390	0.355	0.385	0.317	194,000
2023-11-30	0.375	0.375	0.335	0.345	0.284	412,000
2023-11-29	0.350	0.385	0.340	0.365	0.300	505,577
2023-11-28	0.380	0.400	0.380	0.390	0.321	96,000
2023-11-27	0.380	0.390	0.365	0.390	0.321	662,000
2023-11-24	0.300	0.390	0.300	0.355	0.292	1,866,000
2023-11-23	0.305	0.310	0.300	0.300	0.247	50,000
2023-11-22	0.290	0.310	0.290	0.310	0.255	622,000
2023-11-21	0.340	0.340	0.290	0.290	0.239	6,384,000
2023-11-20	0.355	0.390	0.350	0.355	0.292	894,000
2023-11-17	0.370	0.375	0.370	0.370	0.304	1,222,000
2023-11-13	0.365	0.370	0.365	0.370	0.304	42,000
2023-11-10	0.365	0.365	0.360	0.365	0.300	42,000
2023-11-09	0.380	0.380	0.365	0.365	0.300	116,000
2023-11-08	0.365	0.385	0.365	0.385	0.317	152,000
2023-11-07	0.385	0.385	0.365	0.365	0.300	42,000
2023-11-06	0.370	0.370	0.370	0.370	0.304	12,000

← NewerPage 9 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.