China Public Procurement Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.640	1.640	1.640	1.640	1.554	0
2021-11-30	1.680	1.680	1.640	1.640	1.554	101,339
2021-11-29	1.400	1.880	1.400	1.700	1.610	543,642
2021-11-26	1.450	1.450	1.420	1.430	1.355	57,383
2021-11-25	1.470	1.510	1.470	1.500	1.421	50,880
2021-11-24	1.510	1.570	1.510	1.530	1.449	233,544
2021-11-23	1.420	1.610	1.420	1.560	1.478	515,267
2021-11-22	1.570	1.580	1.570	1.570	1.487	198,456
2021-11-19	1.500	1.550	1.500	1.550	1.468	197,822
2021-11-18	1.440	1.550	1.440	1.500	1.421	351,647
2021-11-17	1.500	1.630	1.500	1.540	1.459	420,346
2021-11-16	1.500	1.500	1.490	1.490	1.412	143,563
2021-11-15	1.490	1.500	1.490	1.500	1.421	87,574
2021-11-12	1.520	1.520	1.520	1.520	1.440	0
2021-11-11	1.330	1.550	1.330	1.520	1.440	544,909
2021-11-10	1.550	1.550	1.300	1.330	1.260	815,042
2021-11-09	1.730	1.730	1.590	1.590	1.506	102,394
2021-11-08	1.890	1.890	1.720	1.720	1.629	245,747
2021-11-05	1.730	1.730	1.690	1.710	1.620	237,513
2021-11-04	1.750	1.750	1.700	1.730	1.639	160,200
2021-11-03	1.740	1.860	1.740	1.860	1.762	321,963
2021-11-02	1.720	1.900	1.720	1.860	1.762	545,120
2021-11-01	1.800	1.920	1.800	1.910	1.809	128,151
2021-10-29	1.900	1.930	1.880	1.910	1.809	165,098
2021-10-28	1.970	1.980	1.900	1.900	1.800	169,954
2021-10-27	1.960	2.070	1.930	1.990	1.885	249,125
2021-10-26	1.990	1.990	1.950	1.960	1.857	141,114
2021-10-25	1.910	2.000	1.910	1.990	1.885	537,309
2021-10-22	1.900	1.930	1.900	1.910	1.809	94,583
2021-10-21	1.900	1.980	1.890	1.890	1.790	277,880
2021-10-20	1.870	1.930	1.870	1.900	1.800	402,612
2021-10-19	1.880	1.910	1.800	1.910	1.809	981,217
2021-10-18	1.900	1.990	1.880	1.880	1.781	900,652

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.