Computime Group Limited (0320.HK) HKSE

0.45

+0.005(+1.12%)

Updated at April 02 03:39PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.45	0.45	0.45	0.45	0.44	76,000
April 01, 2026	0.45	0.45	0.45	0.45	0.44	230,000
March 30, 2026	0.46	0.46	0.46	0.46	0.45	48,000
March 27, 2026	0.46	0.46	0.46	0.46	0.46	32,000
March 26, 2026	0.46	0.46	0.46	0.46	0.46	102,000
March 24, 2026	0.47	0.46	0.46	0.47	0.46	34,000
March 23, 2026	0.48	0.47	0.47	0.48	0.46	184,000
March 20, 2026	0.49	0.49	0.49	0.49	0.49	0
March 19, 2026	0.49	0.49	0.49	0.49	0.49	0
March 18, 2026	0.49	0.49	0.49	0.49	0.49	0
March 17, 2026	0.49	0.49	0.49	0.49	0.49	0
March 16, 2026	0.49	0.49	0.49	0.49	0.49	0
March 13, 2026	0.49	0.49	0.49	0.49	0.48	28,000
March 12, 2026	0.49	0.49	0.49	0.49	0.49	0
March 11, 2026	0.49	0.49	0.49	0.49	0.49	188,000
March 10, 2026	0.5	0.5	0.5	0.5	0.5	58,000
March 06, 2026	0.5	0.5	0.5	0.5	0.5	30,000
March 05, 2026	0.49	0.49	0.49	0.49	0.49	60,000
March 04, 2026	0.49	0.49	0.49	0.49	0.49	50,000
March 03, 2026	0.49	0.49	0.49	0.49	0.49	232,000
March 02, 2026	0.49	0.5	0.5	0.5	0.49	538,000
February 27, 2026	0.5	0.5	0.5	0.5	0.5	50,000
February 26, 2026	0.5	0.51	0.51	0.51	0.5	526,000
February 25, 2026	0.5	0.5	0.5	0.5	0.5	4,000
February 24, 2026	0.52	0.51	0.51	0.52	0.51	220,000
February 23, 2026	0.48	0.52	0.52	0.53	0.48	694,000
February 16, 2026	0.49	0.49	0	0.49	0.49	0
February 13, 2026	0.49	0.49	0	0.49	0.49	50,000
February 12, 2026	0.49	0.49	0	0.49	0.49	52,000
February 11, 2026	0.49	0.48	0	0.49	0.48	170,000
February 10, 2026	0.49	0.49	0	0.49	0.48	188,000
February 09, 2026	0.49	0.49	0	0.49	0.49	4,000
February 06, 2026	0.49	0.49	0	0.49	0.49	4,000
February 05, 2026	0.48	0.48	0	0.48	0.47	114,000
February 04, 2026	0.48	0.48	0	0.48	0.48	20,000
February 03, 2026	0.48	0.48	0	0.48	0.47	120,000
February 02, 2026	0.49	0.49	0	0.49	0.49	32,000
January 30, 2026	0.49	0.49	0	0.49	0.48	44,000
January 29, 2026	0.49	0.49	0	0.49	0.49	0
January 28, 2026	0.49	0.49	0	0.49	0.48	72,000
January 27, 2026	0.48	0.49	0	0.49	0.48	484,000
January 26, 2026	0.48	0.49	0	0.49	0.48	116,000
January 23, 2026	0.5	0.5	0	0.5	0.5	0
January 22, 2026	0.49	0.5	0	0.5	0.48	66,000
January 21, 2026	0.48	0.5	0	0.5	0.48	168,000
January 20, 2026	0.48	0.49	0	0.49	0.48	96,000
January 19, 2026	0.48	0.48	0	0.48	0.48	0
January 16, 2026	0.48	0.48	0	0.49	0.48	162,000
January 15, 2026	0.48	0.49	0	0.49	0.47	130,000
January 14, 2026	0.47	0.48	0	0.48	0.47	104,000
January 13, 2026	0.47	0.48	0	0.48	0.47	230,000
January 12, 2026	0.49	0.48	0	0.49	0.48	324,000
January 09, 2026	0.5	0.49	0	0.5	0.48	448,000
January 08, 2026	0.5	0.5	0	0.5	0.5	82,000
January 07, 2026	0.5	0.5	0	0.5	0.5	228,000
January 06, 2026	0.5	0.5	0	0.5	0.5	30,000
January 05, 2026	0.5	0.5	0	0.5	0.5	380,000
January 02, 2026	0.5	0.5	0	0.5	0.5	98,000
December 31, 2025	0.51	0.51	0	0.51	0.51	2,000
December 30, 2025	0.49	0.5	0	0.5	0.49	11,141