CPM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.330	0.330	0.330	0.330	0.330	0
2023-05-22	0.330	0.330	0.330	0.330	0.330	0
2023-05-19	0.330	0.330	0.330	0.330	0.330	0
2023-05-18	0.330	0.330	0.330	0.330	0.330	0
2023-05-17	0.330	0.330	0.330	0.330	0.330	0
2023-05-16	0.330	0.330	0.330	0.330	0.330	0
2023-05-15	0.330	0.330	0.330	0.330	0.330	0
2023-05-12	0.315	0.330	0.310	0.330	0.330	40,000
2023-05-11	0.335	0.335	0.335	0.335	0.335	0
2023-05-10	0.335	0.335	0.335	0.335	0.335	0
2023-05-09	0.335	0.335	0.335	0.335	0.335	0
2023-05-08	0.335	0.335	0.335	0.335	0.335	0
2023-05-05	0.335	0.335	0.335	0.335	0.335	0
2023-05-04	0.335	0.335	0.335	0.335	0.335	0
2023-05-03	0.335	0.335	0.335	0.335	0.335	0
2023-05-02	0.335	0.335	0.335	0.335	0.335	0
2023-04-28	0.335	0.335	0.335	0.335	0.335	200,000
2023-04-27	0.335	0.335	0.335	0.335	0.335	0
2023-04-26	0.335	0.335	0.335	0.335	0.335	0
2023-04-25	0.335	0.335	0.335	0.335	0.335	0
2023-04-24	0.335	0.335	0.335	0.335	0.335	0
2023-04-21	0.320	0.335	0.320	0.335	0.335	16,000
2023-04-20	0.320	0.320	0.320	0.320	0.320	0
2023-04-19	0.320	0.320	0.320	0.320	0.320	0
2023-04-18	0.320	0.320	0.320	0.320	0.320	0
2023-04-17	0.320	0.320	0.320	0.320	0.320	0
2023-04-14	0.320	0.320	0.320	0.320	0.320	0
2023-04-13	0.320	0.320	0.320	0.320	0.320	0
2023-04-12	0.320	0.320	0.320	0.320	0.320	0
2023-04-11	0.320	0.320	0.320	0.320	0.320	0
2023-04-06	0.320	0.320	0.320	0.320	0.320	4,000
2023-04-04	0.325	0.325	0.325	0.325	0.325	0
2023-04-03	0.325	0.325	0.325	0.325	0.325	0
2023-03-31	0.325	0.325	0.325	0.325	0.325	0
2023-03-30	0.325	0.325	0.325	0.325	0.325	0
2023-03-29	0.325	0.325	0.325	0.325	0.325	0
2023-03-28	0.325	0.325	0.325	0.325	0.325	0
2023-03-27	0.325	0.325	0.325	0.325	0.325	0
2023-03-24	0.325	0.325	0.325	0.325	0.325	0
2023-03-23	0.325	0.325	0.325	0.325	0.325	0
2023-03-22	0.325	0.325	0.325	0.325	0.325	0
2023-03-21	0.325	0.325	0.325	0.325	0.325	4,000
2023-03-20	0.340	0.340	0.340	0.340	0.340	0
2023-03-17	0.340	0.340	0.340	0.340	0.340	0
2023-03-16	0.340	0.340	0.340	0.340	0.340	0
2023-03-15	0.330	0.340	0.330	0.340	0.340	64,000
2023-03-14	0.330	0.330	0.330	0.330	0.330	0
2023-03-13	0.330	0.330	0.330	0.330	0.330	0
2023-03-10	0.325	0.330	0.310	0.330	0.330	36,000
2023-03-09	0.350	0.350	0.350	0.350	0.350	0
2023-03-08	0.350	0.350	0.350	0.350	0.350	0
2023-03-07	0.350	0.350	0.350	0.350	0.350	0
2023-03-06	0.350	0.350	0.350	0.350	0.350	0
2023-03-03	0.350	0.350	0.350	0.350	0.350	0
2023-03-02	0.350	0.350	0.350	0.350	0.350	0
2023-03-01	0.350	0.350	0.350	0.350	0.350	0
2023-02-28	0.350	0.350	0.350	0.350	0.350	0
2023-02-27	0.350	0.350	0.350	0.350	0.350	0
2023-02-24	0.335	0.350	0.335	0.350	0.350	8,000
2023-02-23	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 15 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.