China High Precision Automation Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 0.199 | 0.199 | 0.180 | 0.190 | 0.190 | 6,008,000 |
| 2023-05-22 | 0.187 | 0.208 | 0.186 | 0.193 | 0.193 | 11,383,000 |
| 2023-05-19 | 0.205 | 0.209 | 0.184 | 0.187 | 0.187 | 35,473,859 |
| 2023-05-18 | 0.210 | 0.225 | 0.203 | 0.206 | 0.206 | 20,266,000 |
| 2023-05-17 | 0.213 | 0.224 | 0.201 | 0.210 | 0.210 | 24,081,000 |
| 2023-05-16 | 0.227 | 0.238 | 0.209 | 0.214 | 0.214 | 22,436,499 |
| 2023-05-15 | 0.240 | 0.245 | 0.222 | 0.228 | 0.228 | 19,564,000 |
| 2023-05-12 | 0.249 | 0.250 | 0.239 | 0.247 | 0.247 | 8,052,723 |
| 2023-05-11 | 0.275 | 0.275 | 0.246 | 0.250 | 0.250 | 24,301,774 |
| 2023-05-10 | 0.248 | 0.280 | 0.238 | 0.275 | 0.275 | 42,999,903 |
| 2023-05-09 | 0.275 | 0.285 | 0.243 | 0.247 | 0.247 | 65,354,933 |
| 2023-05-08 | 0.222 | 0.270 | 0.212 | 0.265 | 0.265 | 152,556,000 |
| 2023-05-05 | 0.230 | 0.250 | 0.217 | 0.220 | 0.220 | 79,807,677 |
| 2023-05-04 | 0.275 | 0.280 | 0.238 | 0.238 | 0.238 | 62,009,541 |
| 2023-05-03 | 0.315 | 0.315 | 0.270 | 0.275 | 0.275 | 25,029,205 |
| 2023-05-02 | 0.320 | 0.345 | 0.295 | 0.315 | 0.315 | 31,356,000 |
| 2023-04-28 | 0.345 | 0.360 | 0.305 | 0.320 | 0.320 | 36,060,232 |
| 2023-04-27 | 0.360 | 0.440 | 0.335 | 0.340 | 0.340 | 72,008,000 |
| 2023-04-26 | 0.800 | 0.800 | 0.350 | 0.360 | 0.360 | 174,638,162 |
| 2023-04-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-03-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-02-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-02-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-02-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-02-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.