CPM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.290	0.290	0.290	0.290	0.290	8,000
2023-08-17	0.290	0.290	0.290	0.290	0.290	0
2023-08-16	0.290	0.290	0.290	0.290	0.290	0
2023-08-15	0.290	0.290	0.290	0.290	0.290	0
2023-08-14	0.290	0.290	0.290	0.290	0.290	4,000
2023-08-11	0.300	0.300	0.300	0.300	0.300	0
2023-08-10	0.300	0.300	0.300	0.300	0.300	0
2023-08-09	0.300	0.300	0.300	0.300	0.300	0
2023-08-08	0.300	0.300	0.300	0.300	0.300	0
2023-08-07	0.300	0.300	0.300	0.300	0.300	0
2023-08-04	0.300	0.300	0.300	0.300	0.300	0
2023-08-03	0.300	0.300	0.300	0.300	0.300	0
2023-08-02	0.300	0.300	0.300	0.300	0.300	0
2023-08-01	0.300	0.300	0.300	0.300	0.300	0
2023-07-31	0.300	0.300	0.300	0.300	0.300	0
2023-07-28	0.295	0.300	0.295	0.300	0.300	16,000
2023-07-27	0.285	0.285	0.285	0.285	0.285	0
2023-07-26	0.285	0.285	0.285	0.285	0.285	0
2023-07-25	0.290	0.300	0.285	0.285	0.285	16,000
2023-07-24	0.300	0.300	0.300	0.300	0.300	0
2023-07-21	0.300	0.300	0.300	0.300	0.300	0
2023-07-20	0.300	0.300	0.300	0.300	0.300	0
2023-07-19	0.300	0.300	0.300	0.300	0.300	60,000
2023-07-18	0.285	0.315	0.285	0.310	0.310	44,000
2023-07-14	0.315	0.315	0.315	0.315	0.315	20,000
2023-07-13	0.290	0.290	0.290	0.290	0.290	12,000
2023-07-12	0.290	0.295	0.290	0.295	0.295	8,000
2023-07-11	0.305	0.305	0.305	0.305	0.305	0
2023-07-10	0.305	0.305	0.305	0.305	0.305	0
2023-07-07	0.305	0.305	0.305	0.305	0.305	0
2023-07-06	0.305	0.305	0.305	0.305	0.305	0
2023-07-05	0.305	0.305	0.305	0.305	0.305	20,000
2023-07-04	0.305	0.305	0.305	0.305	0.305	0
2023-07-03	0.305	0.305	0.305	0.305	0.305	0
2023-06-30	0.305	0.305	0.305	0.305	0.305	0
2023-06-29	0.305	0.305	0.305	0.305	0.305	0
2023-06-28	0.305	0.305	0.305	0.305	0.305	0
2023-06-27	0.305	0.305	0.305	0.305	0.305	0
2023-06-26	0.305	0.305	0.305	0.305	0.305	0
2023-06-23	0.305	0.305	0.305	0.305	0.305	0
2023-06-21	0.305	0.305	0.305	0.305	0.305	0
2023-06-20	0.305	0.305	0.305	0.305	0.305	0
2023-06-19	0.305	0.305	0.305	0.305	0.305	0
2023-06-16	0.305	0.305	0.305	0.305	0.305	0
2023-06-15	0.305	0.305	0.305	0.305	0.305	0
2023-06-14	0.305	0.305	0.305	0.305	0.305	0
2023-06-13	0.305	0.305	0.300	0.305	0.305	8,000
2023-06-12	0.330	0.330	0.330	0.330	0.330	0
2023-06-09	0.310	0.340	0.270	0.340	0.340	300,000
2023-06-08	0.330	0.330	0.330	0.330	0.330	351
2023-06-07	0.330	0.330	0.330	0.330	0.330	0
2023-06-06	0.330	0.330	0.330	0.330	0.330	0
2023-06-05	0.330	0.330	0.330	0.330	0.330	0
2023-06-02	0.330	0.330	0.330	0.330	0.330	0
2023-06-01	0.330	0.330	0.330	0.330	0.330	0
2023-05-31	0.330	0.330	0.330	0.330	0.330	0
2023-05-30	0.330	0.330	0.330	0.330	0.330	0
2023-05-29	0.330	0.330	0.330	0.330	0.330	0
2023-05-25	0.330	0.330	0.330	0.330	0.330	0
2023-05-24	0.330	0.330	0.330	0.330	0.330	0

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-28	0.0100 HKD
2020-06-08	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.