China High Precision Automation Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.310	0.315	0.305	0.315	0.315	1,166,000
2025-10-28	0.315	0.330	0.310	0.320	0.320	3,361,000
2025-10-27	0.325	0.325	0.315	0.320	0.320	2,482,000
2025-10-24	0.305	0.335	0.305	0.320	0.320	5,834,000
2025-10-23	0.300	0.305	0.295	0.300	0.300	1,697,000
2025-10-22	0.305	0.305	0.295	0.305	0.305	783,000
2025-10-21	0.300	0.310	0.295	0.310	0.310	1,318,000
2025-10-20	0.295	0.305	0.290	0.300	0.300	1,318,000
2025-10-17	0.305	0.310	0.285	0.290	0.290	4,252,000
2025-10-16	0.305	0.315	0.300	0.310	0.310	2,481,000
2025-10-15	0.295	0.310	0.290	0.310	0.310	3,100,000
2025-10-14	0.325	0.330	0.290	0.300	0.300	8,340,000
2025-10-13	0.320	0.330	0.310	0.320	0.320	5,346,000
2025-10-10	0.335	0.340	0.315	0.330	0.330	10,847,000
2025-10-09	0.340	0.350	0.335	0.340	0.340	4,630,000
2025-10-08	0.365	0.365	0.330	0.340	0.340	10,839,170
2025-10-06	0.380	0.380	0.360	0.365	0.365	3,754,000
2025-10-03	0.375	0.385	0.375	0.380	0.380	2,218,000
2025-10-02	0.410	0.410	0.370	0.380	0.380	7,060,000
2025-09-30	0.385	0.410	0.385	0.410	0.410	4,165,000
2025-09-29	0.385	0.405	0.385	0.390	0.390	7,552,000
2025-09-26	0.380	0.385	0.375	0.385	0.385	2,911,000
2025-09-25	0.395	0.400	0.375	0.375	0.375	8,027,000
2025-09-24	0.405	0.405	0.390	0.395	0.395	1,658,000
2025-09-23	0.400	0.410	0.395	0.405	0.405	4,225,000
2025-09-22	0.405	0.415	0.400	0.400	0.400	2,310,000
2025-09-19	0.400	0.410	0.400	0.405	0.405	3,015,000
2025-09-18	0.415	0.420	0.400	0.405	0.405	2,795,000
2025-09-17	0.400	0.420	0.395	0.415	0.415	6,479,000
2025-09-16	0.385	0.410	0.375	0.400	0.400	6,587,000
2025-09-15	0.440	0.450	0.350	0.385	0.385	20,685,000
2025-09-12	0.445	0.455	0.440	0.450	0.450	3,841,000
2025-09-11	0.430	0.445	0.425	0.445	0.445	3,751,000
2025-09-10	0.450	0.455	0.430	0.440	0.440	5,645,000
2025-09-09	0.430	0.455	0.420	0.455	0.455	6,404,000
2025-09-08	0.440	0.455	0.430	0.435	0.435	2,770,000
2025-09-05	0.430	0.445	0.425	0.440	0.440	1,938,000
2025-09-04	0.430	0.430	0.415	0.430	0.430	4,068,000
2025-09-03	0.465	0.465	0.420	0.430	0.430	17,454,000
2025-09-02	0.475	0.480	0.465	0.465	0.465	2,854,000
2025-09-01	0.460	0.485	0.460	0.475	0.475	6,216,000
2025-08-29	0.475	0.475	0.455	0.455	0.455	4,641,000
2025-08-28	0.450	0.480	0.450	0.470	0.470	6,720,000
2025-08-27	0.465	0.475	0.450	0.450	0.450	4,906,000
2025-08-26	0.495	0.495	0.465	0.470	0.470	9,420,000
2025-08-25	0.490	0.510	0.490	0.495	0.495	10,697,000
2025-08-22	0.440	0.500	0.440	0.490	0.490	11,210,000
2025-08-21	0.450	0.450	0.435	0.440	0.440	3,601,296
2025-08-20	0.440	0.450	0.435	0.450	0.450	4,418,000
2025-08-19	0.445	0.460	0.435	0.445	0.445	4,575,000
2025-08-18	0.460	0.465	0.445	0.455	0.455	6,462,000
2025-08-15	0.425	0.480	0.410	0.465	0.465	17,973,000
2025-08-14	0.415	0.440	0.415	0.425	0.425	9,990,000
2025-08-13	0.390	0.430	0.390	0.420	0.420	14,317,000
2025-08-12	0.375	0.390	0.370	0.390	0.390	5,016,000
2025-08-11	0.380	0.380	0.370	0.370	0.370	1,663,000
2025-08-08	0.375	0.380	0.370	0.375	0.375	972,000
2025-08-07	0.380	0.390	0.380	0.385	0.385	1,777,000
2025-08-06	0.360	0.385	0.360	0.385	0.385	4,145,000
2025-08-05	0.360	0.370	0.360	0.360	0.360	2,504,000

← NewerPage 5 of 21 · 1,233 trading daysOlder →

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.