CPM Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.335	0.335	0.335	0.335	0.335	0
2022-06-01	0.335	0.335	0.335	0.335	0.335	0
2022-05-31	0.335	0.335	0.335	0.335	0.335	0
2022-05-30	0.335	0.335	0.335	0.335	0.335	4,000
2022-05-27	0.340	0.340	0.340	0.340	0.340	0
2022-05-26	0.305	0.340	0.305	0.340	0.340	8,000
2022-05-25	0.340	0.340	0.340	0.340	0.340	0
2022-05-24	0.340	0.340	0.340	0.340	0.340	0
2022-05-23	0.340	0.340	0.340	0.340	0.340	0
2022-05-20	0.340	0.340	0.340	0.340	0.340	0
2022-05-19	0.340	0.340	0.340	0.340	0.340	0
2022-05-18	0.340	0.340	0.340	0.340	0.340	0
2022-05-17	0.340	0.340	0.340	0.340	0.340	0
2022-05-16	0.340	0.340	0.340	0.340	0.340	0
2022-05-13	0.340	0.340	0.340	0.340	0.340	0
2022-05-12	0.340	0.340	0.340	0.340	0.340	0
2022-05-11	0.340	0.340	0.340	0.340	0.340	0
2022-05-10	0.340	0.340	0.340	0.340	0.340	0
2022-05-06	0.345	0.345	0.300	0.340	0.340	428,000
2022-05-05	0.360	0.360	0.360	0.360	0.360	0
2022-05-04	0.360	0.360	0.360	0.360	0.360	0
2022-05-03	0.360	0.360	0.360	0.360	0.360	0
2022-04-29	0.360	0.360	0.360	0.360	0.360	0
2022-04-28	0.360	0.360	0.360	0.360	0.360	0
2022-04-27	0.360	0.360	0.360	0.360	0.360	0
2022-04-26	0.360	0.360	0.360	0.360	0.360	0
2022-04-25	0.360	0.360	0.360	0.360	0.360	0
2022-04-22	0.360	0.360	0.360	0.360	0.360	0
2022-04-21	0.360	0.360	0.360	0.360	0.360	0
2022-04-20	0.360	0.360	0.360	0.360	0.360	0
2022-04-19	0.360	0.360	0.360	0.360	0.360	0
2022-04-14	0.360	0.360	0.360	0.360	0.360	0
2022-04-13	0.360	0.360	0.360	0.360	0.360	0
2022-04-12	0.375	0.380	0.360	0.360	0.360	88,000
2022-04-11	0.405	0.405	0.405	0.405	0.405	0
2022-04-08	0.405	0.405	0.405	0.405	0.405	0
2022-04-07	0.405	0.405	0.405	0.405	0.405	0
2022-04-06	0.355	0.405	0.355	0.405	0.405	40,000
2022-04-04	0.400	0.400	0.400	0.400	0.400	0
2022-04-01	0.400	0.400	0.400	0.400	0.400	0
2022-03-31	0.400	0.400	0.400	0.400	0.400	8,000
2022-03-30	0.400	0.400	0.400	0.400	0.400	0
2022-03-29	0.400	0.400	0.400	0.400	0.400	0
2022-03-28	0.400	0.400	0.400	0.400	0.400	0
2022-03-25	0.400	0.400	0.400	0.400	0.400	0
2022-03-24	0.400	0.400	0.400	0.400	0.400	0
2022-03-23	0.400	0.400	0.400	0.400	0.400	0
2022-03-22	0.400	0.400	0.400	0.400	0.400	0
2022-03-21	0.400	0.400	0.400	0.400	0.400	0
2022-03-18	0.400	0.400	0.400	0.400	0.400	0
2022-03-17	0.400	0.400	0.400	0.400	0.400	8,000
2022-03-16	0.395	0.395	0.395	0.395	0.395	0
2022-03-15	0.390	0.395	0.385	0.395	0.395	92,000
2022-03-14	0.400	0.400	0.400	0.400	0.400	0
2022-03-11	0.395	0.400	0.395	0.400	0.400	12,000
2022-03-10	0.410	0.410	0.410	0.410	0.410	0
2022-03-09	0.410	0.410	0.410	0.410	0.410	8,000
2022-03-08	0.430	0.430	0.430	0.430	0.430	16,000
2022-03-07	0.440	0.440	0.440	0.440	0.440	4,000
2022-03-04	0.465	0.465	0.465	0.465	0.465	4,000

← NewerPage 19 of 21 · 1,235 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.