Computime Group Limited (HKG:0320)
Hong Kong · Delayed Price · Currency is HKD 0.3950
+0.0050 (1.28%)
Oct 23, 2026, 2:48 PM HKT
Computime Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 122,000 |
| Oct 22, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -4.88% | 22,000 |
| Oct 21, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 20, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 72,000 |
| Oct 16, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -4.65% | 862,000 |
| Oct 15, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -2.27% | 150,000 |
| Oct 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 52,000 |
| Oct 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 8, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | - | 74,000 |
| Oct 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,000 |
| Oct 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,000 |
| Oct 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,552 |
| Oct 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 28, 2026 | 0.43 | 0.43 | 0.43 | 0.44 | 0.44 | 0.48% | 26,000 |
| Sep 25, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | - | 284,000 |
| Sep 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 574,000 |
| Sep 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 154,000 |
| Sep 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | - |
| Sep 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | - |
| Sep 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | - |
| Sep 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | - |
| Sep 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 324,000 |
| Sep 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | - |
| Sep 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | - |
| Sep 11, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.44 | - | 160,000 |
| Sep 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 366,000 |
| Sep 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 200,000 |
| Sep 8, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 268,000 |
| Sep 7, 2026 | 0.45 | 0.45 | 0.45 | 0.46 | 0.44 | - | 102,000 |
| Sep 4, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 1.11% | 8,000 |
| Sep 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | - |
| Sep 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | - |
| Sep 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 54,000 |
| Aug 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 218,000 |
| Aug 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 56,000 |
| Aug 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | - |
| Aug 26, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | - | 28,000 |
| Aug 25, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | -2.17% | 472,000 |
| Aug 24, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | - | 14,000 |
| Aug 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | - |
| Aug 20, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.45 | - | 978,000 |
| Aug 19, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | 1.10% | 328,000 |
| Aug 18, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | -1.09% | 356,000 |
| Aug 17, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | 1.10% | 310,000 |
| Aug 14, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.44 | 1.11% | 14,000 |
| Aug 13, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | - | 148,000 |