CPM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.350	0.350	0.350	0.350	0.350	0
2022-08-25	0.350	0.350	0.350	0.350	0.350	0
2022-08-24	0.350	0.350	0.350	0.350	0.350	0
2022-08-23	0.350	0.350	0.350	0.350	0.350	0
2022-08-22	0.350	0.350	0.350	0.350	0.350	0
2022-08-19	0.350	0.350	0.350	0.350	0.350	0
2022-08-18	0.350	0.350	0.350	0.350	0.350	0
2022-08-17	0.350	0.350	0.350	0.350	0.350	0
2022-08-16	0.350	0.350	0.350	0.350	0.350	84,000
2022-08-15	0.340	0.340	0.340	0.340	0.340	0
2022-08-12	0.340	0.340	0.340	0.340	0.340	0
2022-08-11	0.340	0.340	0.340	0.340	0.340	0
2022-08-10	0.340	0.340	0.340	0.340	0.340	0
2022-08-09	0.340	0.340	0.340	0.340	0.340	0
2022-08-08	0.340	0.340	0.340	0.340	0.340	80,000
2022-08-05	0.330	0.330	0.330	0.330	0.330	0
2022-08-04	0.330	0.330	0.330	0.330	0.330	0
2022-08-03	0.330	0.330	0.330	0.330	0.330	0
2022-08-02	0.330	0.330	0.330	0.330	0.330	0
2022-08-01	0.330	0.330	0.330	0.330	0.330	0
2022-07-29	0.330	0.330	0.330	0.330	0.330	0
2022-07-28	0.330	0.330	0.330	0.330	0.330	0
2022-07-27	0.330	0.330	0.330	0.330	0.330	0
2022-07-26	0.330	0.330	0.330	0.330	0.330	0
2022-07-25	0.330	0.330	0.330	0.330	0.330	0
2022-07-22	0.330	0.330	0.330	0.330	0.330	0
2022-07-21	0.330	0.330	0.330	0.330	0.330	0
2022-07-20	0.330	0.330	0.330	0.330	0.330	0
2022-07-19	0.330	0.330	0.330	0.330	0.330	0
2022-07-18	0.330	0.330	0.330	0.330	0.330	0
2022-07-15	0.330	0.330	0.330	0.330	0.330	0
2022-07-14	0.330	0.330	0.330	0.330	0.330	0
2022-07-13	0.330	0.330	0.330	0.330	0.330	0
2022-07-12	0.330	0.330	0.330	0.330	0.330	0
2022-07-11	0.330	0.330	0.330	0.330	0.330	0
2022-07-08	0.330	0.330	0.330	0.330	0.330	0
2022-07-07	0.330	0.330	0.330	0.330	0.330	0
2022-07-06	0.325	0.330	0.325	0.330	0.330	56,000
2022-07-05	0.325	0.325	0.325	0.325	0.325	0
2022-07-04	0.320	0.325	0.320	0.325	0.325	56,000
2022-06-30	0.325	0.325	0.325	0.325	0.325	0
2022-06-29	0.325	0.325	0.325	0.325	0.325	0
2022-06-28	0.325	0.325	0.325	0.325	0.325	0
2022-06-27	0.325	0.325	0.325	0.325	0.325	0
2022-06-24	0.305	0.325	0.305	0.325	0.325	100,000
2022-06-23	0.335	0.335	0.335	0.335	0.335	0
2022-06-22	0.335	0.335	0.335	0.335	0.335	0
2022-06-21	0.335	0.335	0.335	0.335	0.335	0
2022-06-20	0.335	0.335	0.335	0.335	0.335	0
2022-06-17	0.335	0.335	0.335	0.335	0.335	0
2022-06-16	0.335	0.335	0.335	0.335	0.335	0
2022-06-15	0.335	0.335	0.335	0.335	0.335	0
2022-06-14	0.335	0.335	0.335	0.335	0.335	0
2022-06-13	0.335	0.335	0.335	0.335	0.335	0
2022-06-10	0.335	0.335	0.335	0.335	0.335	0
2022-06-09	0.335	0.335	0.335	0.335	0.335	0
2022-06-08	0.335	0.335	0.335	0.335	0.335	0
2022-06-07	0.335	0.335	0.335	0.335	0.335	0
2022-06-06	0.335	0.335	0.335	0.335	0.335	0
2022-06-02	0.335	0.335	0.335	0.335	0.335	0

← NewerPage 18 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.