CPM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.365	0.365	0.365	0.365	0.365	0
2023-02-21	0.365	0.365	0.365	0.365	0.365	0
2023-02-20	0.365	0.365	0.365	0.365	0.365	0
2023-02-17	0.365	0.365	0.365	0.365	0.365	0
2023-02-16	0.365	0.365	0.365	0.365	0.365	0
2023-02-15	0.365	0.365	0.365	0.365	0.365	0
2023-02-14	0.365	0.365	0.365	0.365	0.365	0
2023-02-13	0.365	0.365	0.365	0.365	0.365	0
2023-02-10	0.365	0.365	0.365	0.365	0.365	0
2023-02-09	0.365	0.365	0.365	0.365	0.365	0
2023-02-08	0.365	0.365	0.365	0.365	0.365	0
2023-02-07	0.365	0.365	0.365	0.365	0.365	0
2023-02-06	0.365	0.365	0.365	0.365	0.365	0
2023-02-03	0.365	0.365	0.365	0.365	0.365	4,000
2023-02-02	0.330	0.350	0.330	0.350	0.350	20,000
2023-02-01	0.350	0.350	0.350	0.350	0.350	0
2023-01-31	0.350	0.350	0.350	0.350	0.350	0
2023-01-30	0.350	0.350	0.350	0.350	0.350	0
2023-01-27	0.350	0.350	0.350	0.350	0.350	0
2023-01-26	0.350	0.350	0.350	0.350	0.350	0
2023-01-20	0.350	0.350	0.350	0.350	0.350	0
2023-01-19	0.350	0.350	0.350	0.350	0.350	0
2023-01-18	0.350	0.350	0.350	0.350	0.350	4,000
2023-01-17	0.380	0.380	0.380	0.380	0.380	0
2023-01-16	0.380	0.380	0.380	0.380	0.380	0
2023-01-13	0.380	0.380	0.380	0.380	0.380	4,000
2023-01-12	0.380	0.380	0.380	0.380	0.380	8,000
2023-01-11	0.360	0.360	0.360	0.360	0.360	0
2023-01-10	0.360	0.360	0.360	0.360	0.360	0
2023-01-09	0.360	0.360	0.360	0.360	0.360	0
2023-01-06	0.360	0.360	0.360	0.360	0.360	0
2023-01-05	0.360	0.360	0.360	0.360	0.360	0
2023-01-04	0.360	0.360	0.360	0.360	0.360	0
2023-01-03	0.360	0.360	0.360	0.360	0.360	204,000
2022-12-30	0.360	0.360	0.335	0.360	0.360	204,000
2022-12-29	0.360	0.360	0.360	0.360	0.360	0
2022-12-28	0.360	0.360	0.360	0.360	0.360	0
2022-12-23	0.360	0.360	0.360	0.360	0.360	0
2022-12-22	0.360	0.360	0.360	0.360	0.360	0
2022-12-21	0.360	0.360	0.360	0.360	0.360	0
2022-12-20	0.360	0.360	0.360	0.360	0.360	72,000
2022-12-19	0.350	0.350	0.350	0.350	0.350	0
2022-12-16	0.350	0.350	0.350	0.350	0.350	36,070
2022-12-15	0.350	0.350	0.350	0.350	0.350	0
2022-12-14	0.340	0.350	0.340	0.350	0.350	84,000
2022-12-13	0.320	0.330	0.320	0.330	0.330	160,000
2022-12-12	0.285	0.320	0.285	0.320	0.320	72,000
2022-12-09	0.310	0.310	0.310	0.310	0.310	0
2022-12-08	0.310	0.310	0.310	0.310	0.310	0
2022-12-07	0.310	0.310	0.310	0.310	0.310	0
2022-12-06	0.310	0.310	0.310	0.310	0.310	4,000
2022-12-05	0.315	0.325	0.295	0.320	0.320	40,000
2022-12-02	0.290	0.290	0.285	0.290	0.290	28,000
2022-12-01	0.310	0.310	0.310	0.310	0.310	0
2022-11-30	0.310	0.310	0.310	0.310	0.310	0
2022-11-29	0.310	0.310	0.310	0.310	0.310	0
2022-11-28	0.310	0.310	0.310	0.310	0.310	0
2022-11-25	0.310	0.310	0.310	0.310	0.310	0
2022-11-24	0.310	0.310	0.310	0.310	0.310	0
2022-11-23	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 16 of 21 · 1,234 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.