Computime Group Limited (0320.HK) HKSE

0.49

+0.005(+1.04%)

Updated at June 03 03:54PM

Currency In HKD

0320.HK Historical Return

If you invested $1000 in Computime Group Limited (0320.HK) 10 years ago, it would be worth $859.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,088.74, while $1000 invested 1 year ago would be worth $1,211.11. This corresponds to total returns of -14.04%, 8.87%, 21.11%, respectively, with annualized returns of -1.5%, 1.71%, 21.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0320.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	0.49	0.48	0.48	0.49	0.48	82,000
May 29, 2026	0.47	0.47	0.47	0.47	0.47	16,000
May 28, 2026	0.48	0.47	0.47	0.48	0.47	530,000
May 27, 2026	0.47	0.47	0.47	0.49	0.47	316,000
May 26, 2026	0.48	0.47	0.47	0.49	0.46	880,000
May 22, 2026	0.5	0.48	0.48	0.5	0.48	56,000
May 21, 2026	0.49	0.48	0.48	0.49	0.48	52,000
May 20, 2026	0.48	0.48	0.48	0.48	0.48	22,000
May 19, 2026	0.48	0.48	0.48	0.48	0.48	24,000
May 18, 2026	0.48	0.48	0.48	0.48	0.48	60,000
May 15, 2026	0.49	0.48	0.48	0.49	0.48	70,000
May 14, 2026	0.49	0.49	0.49	0.49	0.49	36,000
May 13, 2026	0.49	0.5	0.5	0.5	0.49	18,000
May 12, 2026	0.5	0.5	0.5	0.52	0.5	104,000
May 11, 2026	0.48	0.49	0.49	0.5	0.47	346,000
May 08, 2026	0.48	0.48	0.48	0.49	0.48	160,000
May 07, 2026	0.48	0.48	0.48	0.48	0.48	62,000
May 06, 2026	0.49	0.48	0.48	0.51	0.48	198,000
May 05, 2026	0.47	0.47	0.47	0.47	0.46	106,000
April 30, 2026	0.48	0.47	0.47	0.48	0.47	22,000
April 29, 2026	0.48	0.49	0.49	0.49	0.46	178,000
April 27, 2026	0.46	0.46	0.46	0.46	0.46	4,000
April 21, 2026	0.47	0.49	0.49	0.49	0.47	104,000
April 17, 2026	0.49	0.46	0.46	0.49	0.46	22,000
April 16, 2026	0.48	0.47	0.47	0.48	0.46	32,000
April 14, 2026	0.45	0.45	0.45	0.45	0.45	12,000
April 13, 2026	0.46	0.46	0.46	0.46	0.44	82,000
April 08, 2026	0.46	0.46	0.46	0.46	0.44	30,000
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 31, 2026	-1	-1	0.46	-1	-1	0
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 25, 2026	-1	-1	0.46	-1	-1	0
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 09, 2026	-1	-1	0.5	-1	-1	0
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	0.48	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 20, 2026	-1	-1	0.49	-1	-1	0
February 16, 2026	0.49	0.49	0.49	0.49	0.49	0
February 13, 2026	0.49	0.49	0.49	0.49	0.49	50,000