China High Precision Automation Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.355	0.365	0.350	0.360	0.360	4,177,000
2025-08-01	0.360	0.365	0.360	0.360	0.360	2,120,000
2025-07-31	0.380	0.385	0.360	0.360	0.360	9,646,000
2025-07-30	0.400	0.405	0.380	0.390	0.390	3,495,000
2025-07-29	0.400	0.400	0.390	0.395	0.395	2,974,360
2025-07-28	0.380	0.405	0.375	0.405	0.405	5,920,000
2025-07-25	0.370	0.390	0.365	0.380	0.380	8,781,000
2025-07-24	0.360	0.375	0.360	0.370	0.370	6,016,000
2025-07-23	0.365	0.375	0.360	0.365	0.365	5,017,000
2025-07-22	0.385	0.385	0.360	0.370	0.370	6,823,000
2025-07-21	0.400	0.400	0.375	0.385	0.385	8,256,000
2025-07-18	0.395	0.405	0.380	0.400	0.400	5,418,000
2025-07-17	0.390	0.395	0.380	0.390	0.390	2,610,000
2025-07-16	0.390	0.400	0.380	0.390	0.390	7,793,000
2025-07-15	0.435	0.435	0.390	0.390	0.390	13,759,000
2025-07-14	0.430	0.435	0.420	0.435	0.435	4,561,000
2025-07-11	0.415	0.440	0.405	0.430	0.430	9,042,000
2025-07-10	0.385	0.425	0.380	0.415	0.415	21,533,000
2025-07-09	0.360	0.390	0.360	0.385	0.385	13,346,000
2025-07-08	0.350	0.370	0.345	0.360	0.360	6,154,000
2025-07-07	0.350	0.375	0.345	0.365	0.365	7,155,000
2025-07-04	0.390	0.400	0.345	0.350	0.350	25,206,000
2025-07-03	0.345	0.390	0.335	0.390	0.390	23,559,000
2025-07-02	0.345	0.355	0.330	0.345	0.345	8,798,000
2025-06-30	0.350	0.365	0.330	0.345	0.345	19,545,000
2025-06-27	0.325	0.360	0.320	0.345	0.345	20,240,000
2025-06-26	0.280	0.330	0.280	0.325	0.325	28,537,000
2025-06-25	0.265	0.280	0.265	0.280	0.280	6,192,000
2025-06-24	0.265	0.280	0.265	0.265	0.265	7,465,000
2025-06-23	0.242	0.265	0.242	0.265	0.265	4,330,000
2025-06-20	0.245	0.255	0.245	0.255	0.255	9,425,000
2025-06-19	0.246	0.255	0.241	0.241	0.241	3,848,000
2025-06-18	0.237	0.255	0.232	0.250	0.250	6,986,000
2025-06-17	0.236	0.240	0.231	0.236	0.236	2,950,000
2025-06-16	0.241	0.241	0.231	0.232	0.232	18,657,000
2025-06-13	0.238	0.248	0.238	0.248	0.248	1,766,000
2025-06-12	0.242	0.245	0.239	0.244	0.244	2,322,000
2025-06-11	0.246	0.249	0.241	0.247	0.247	2,797,000
2025-06-10	0.255	0.260	0.246	0.246	0.246	5,745,000
2025-06-09	0.250	0.260	0.247	0.260	0.260	3,575,000
2025-06-06	0.270	0.270	0.247	0.255	0.255	14,236,410
2025-06-05	0.280	0.290	0.260	0.270	0.270	14,916,000
2025-06-04	0.255	0.275	0.255	0.275	0.275	15,350,000
2025-06-03	0.250	0.255	0.248	0.255	0.255	1,875,000
2025-06-02	0.249	0.250	0.242	0.250	0.250	2,312,000
2025-05-30	0.246	0.250	0.245	0.249	0.249	1,004,000
2025-05-29	0.236	0.255	0.236	0.255	0.255	10,168,000
2025-05-28	0.224	0.242	0.224	0.238	0.238	2,556,000
2025-05-27	0.223	0.227	0.221	0.227	0.227	911,000
2025-05-26	0.225	0.229	0.223	0.224	0.224	1,543,000
2025-05-23	0.225	0.228	0.223	0.227	0.227	904,000
2025-05-22	0.230	0.232	0.223	0.229	0.229	639,000
2025-05-21	0.228	0.235	0.228	0.230	0.230	987,000
2025-05-20	0.227	0.237	0.226	0.230	0.230	1,810,000
2025-05-19	0.225	0.225	0.221	0.225	0.225	873,000
2025-05-16	0.226	0.229	0.223	0.227	0.227	1,063,000
2025-05-15	0.235	0.235	0.224	0.226	0.226	2,816,000
2025-05-14	0.229	0.239	0.226	0.238	0.238	2,385,000
2025-05-13	0.250	0.255	0.232	0.232	0.232	6,403,000
2025-05-12	0.234	0.255	0.230	0.248	0.248	7,143,000

← NewerPage 6 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.