CPM Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.475	0.480	0.435	0.440	0.440	48,000
2021-12-02	0.460	0.460	0.460	0.460	0.460	0
2021-12-01	0.460	0.460	0.460	0.460	0.460	0
2021-11-30	0.460	0.460	0.460	0.460	0.460	0
2021-11-29	0.460	0.460	0.460	0.460	0.460	0
2021-11-26	0.460	0.460	0.460	0.460	0.460	0
2021-11-25	0.460	0.460	0.460	0.460	0.460	0
2021-11-24	0.460	0.460	0.460	0.460	0.460	4,000
2021-11-23	0.465	0.465	0.465	0.465	0.465	0
2021-11-22	0.455	0.465	0.455	0.465	0.465	132,000
2021-11-19	0.445	0.445	0.445	0.445	0.445	0
2021-11-18	0.445	0.445	0.445	0.445	0.445	0
2021-11-17	0.445	0.445	0.445	0.445	0.445	4,000
2021-11-16	0.425	0.445	0.425	0.445	0.445	20,000
2021-11-15	0.430	0.430	0.430	0.430	0.430	0
2021-11-12	0.430	0.430	0.430	0.430	0.430	0
2021-11-11	0.430	0.430	0.430	0.430	0.430	0
2021-11-10	0.435	0.435	0.430	0.430	0.430	48,000
2021-11-09	0.460	0.460	0.460	0.460	0.460	0
2021-11-08	0.460	0.460	0.460	0.460	0.460	24,000
2021-11-05	0.435	0.435	0.435	0.435	0.435	4,000
2021-11-04	0.460	0.460	0.460	0.460	0.460	0
2021-11-03	0.460	0.460	0.460	0.460	0.460	0
2021-11-02	0.460	0.460	0.460	0.460	0.460	0
2021-11-01	0.460	0.460	0.460	0.460	0.460	0
2021-10-29	0.435	0.460	0.435	0.460	0.460	36,000
2021-10-28	0.435	0.435	0.435	0.435	0.435	0
2021-10-27	0.435	0.435	0.435	0.435	0.435	0
2021-10-26	0.435	0.435	0.435	0.435	0.435	0
2021-10-25	0.435	0.435	0.435	0.435	0.435	0
2021-10-22	0.435	0.435	0.435	0.435	0.435	4,000
2021-10-21	0.435	0.435	0.435	0.435	0.435	0
2021-10-20	0.435	0.435	0.435	0.435	0.435	0
2021-10-19	0.435	0.435	0.435	0.435	0.435	0
2021-10-18	0.435	0.435	0.435	0.435	0.435	0

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.