Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.33▲ 2.88%

← 0320.HK stock page

Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.400	0.400	0.380	0.390	0.390	22,000
2026-10-21	0.410	0.410	0.410	0.410	0.410	0
2026-10-20	0.410	0.410	0.405	0.410	0.410	72,000
2026-10-16	0.420	0.420	0.400	0.410	0.410	862,000
2026-10-15	0.430	0.430	0.415	0.430	0.430	150,000
2026-10-14	0.440	0.440	0.440	0.440	0.440	0
2026-10-13	0.440	0.440	0.440	0.440	0.440	52,000
2026-10-12	0.440	0.440	0.440	0.440	0.440	0
2026-10-09	0.440	0.440	0.440	0.440	0.440	0
2026-10-08	0.425	0.450	0.425	0.440	0.440	74,000
2026-10-07	0.440	0.440	0.440	0.440	0.440	2,000
2026-10-06	0.440	0.440	0.440	0.440	0.440	2,000
2026-10-05	0.440	0.440	0.440	0.440	0.440	2,552
2026-10-02	0.440	0.440	0.440	0.440	0.440	0
2026-09-28	0.430	0.440	0.430	0.440	0.440	26,000
2026-09-25	0.455	0.455	0.450	0.450	0.438	284,000
2026-09-24	0.450	0.450	0.450	0.450	0.438	574,000
2026-09-23	0.450	0.450	0.450	0.450	0.438	154,000

Page 1 of 1 · 18 trading days

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.