Computime Group Limited - 0320.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.68	0.66	0.66	0.68	0.66	254,000
August 15, 2025	0.67	0.67	0.67	0.67	0.66	190,000
August 14, 2025	0.65	0.65	0.65	0.65	0.65	428,000
August 13, 2025	0.65	0.65	0.65	0.65	0.65	174,000
August 12, 2025	0.64	0.64	0.64	0.66	0.64	104,000
August 11, 2025	0.65	0.64	0.64	0.65	0.62	296,000
August 08, 2025	0.65	0.65	0.65	0.65	0.64	184,000
August 07, 2025	0.64	0.65	0.65	0.65	0.62	276,000
August 06, 2025	0.68	0.64	0.64	0.68	0.63	556,000
August 05, 2025	0.62	0.68	0.68	0.68	0.62	1.33M
August 04, 2025	0.61	0.61	0.61	0.61	0.57	692,000
August 01, 2025	0.6	0.6	0.6	0.6	0.6	20,000
July 31, 2025	0.6	0.6	0.6	0.6	0.6	0
July 30, 2025	0.59	0.61	0.61	0.61	0.59	74,000
July 29, 2025	0.59	0.61	0.61	0.61	0.59	84,000
July 28, 2025	0.61	0.61	0.61	0.61	0.59	382,000
July 25, 2025	0.61	0.61	0.61	0.61	0.59	14,000
July 24, 2025	0.61	0.61	0.61	0.61	0.6	716,000
July 23, 2025	0.6	0.61	0.61	0.61	0.59	774,000
July 22, 2025	0.58	0.6	0.6	0.6	0.58	506,000
July 21, 2025	0.59	0.58	0.58	0.59	0.58	240,000
July 18, 2025	0.59	0.59	0.59	0.59	0.58	396,000
July 17, 2025	0.59	0.59	0.59	0.6	0.59	756,000
July 16, 2025	0.59	0.59	0.59	0.59	0.58	212,000
July 15, 2025	0.57	0.59	0.59	0.59	0.56	574,000
July 14, 2025	0.57	0.57	0.57	0.57	0.56	462,000
July 11, 2025	0.58	0.58	0.58	0.58	0.56	1.19M
July 10, 2025	0.58	0.58	0.58	0.58	0.56	1.65M
July 09, 2025	0.59	0.6	0.6	0.6	0.58	562,000
July 08, 2025	0.58	0.59	0.59	0.59	0.57	872,000
July 07, 2025	0.59	0.59	0.59	0.59	0.57	1.41M
July 04, 2025	0.6	0.59	0.59	0.6	0.59	1.96M
July 03, 2025	0.59	0.6	0.6	0.63	0.57	4.31M
July 02, 2025	0.5	0.59	0.59	0.59	0.5	2.08M
June 30, 2025	0.46	0.47	0.47	0.47	0.45	42,000
June 27, 2025	0.45	0.45	0.45	0.45	0.45	24,000
June 26, 2025	0.46	0.45	0.45	0.46	0.44	26,000
June 25, 2025	0.45	0.46	0.46	0.46	0.45	46,000
June 24, 2025	0.45	0.45	0.45	0.45	0.45	22,000
June 23, 2025	0.45	0.45	0.45	0.45	0.44	12,000
June 20, 2025	0.45	0.45	0.45	0.45	0.45	2,000
June 19, 2025	0.45	0.45	0.45	0.45	0.45	0
June 18, 2025	0.45	0.45	0.45	0.45	0.45	0
June 17, 2025	0.45	0.45	0.45	0.45	0.45	34,000
June 16, 2025	0.45	0.45	0.45	0.45	0.45	20,000
June 13, 2025	0.45	0.45	0.45	0.45	0.45	4,000
June 12, 2025	0.46	0.45	0.45	0.49	0.45	362,000
June 11, 2025	0.46	0.45	0.45	0.46	0.45	12,000
June 10, 2025	0.45	0.45	0.45	0.45	0.45	62,000
June 09, 2025	0.44	0.46	0.46	0.46	0.44	60,000
June 06, 2025	0.45	0.44	0.44	0.45	0.44	142,000
June 05, 2025	0.44	0.44	0.44	0.44	0.44	0
June 04, 2025	0.44	0.44	0.44	0.44	0.44	0
June 03, 2025	0.42	0.44	0.44	0.44	0.42	146,000
June 02, 2025	0.43	0.43	0.43	0.43	0.43	0
May 30, 2025	0.43	0.43	0.43	0.43	0.43	0
May 29, 2025	0.43	0.43	0.43	0.44	0.43	76,000
May 28, 2025	0.42	0.42	0.42	0.43	0.42	34,000
May 27, 2025	0.41	0.42	0.42	0.42	0.41	88,000
May 26, 2025	0.41	0.41	0.41	0.41	0.4	610,000

Computime Group Limited (0320.HK) HKSE