CPM Group Limited (HKG:1932)
Hong Kong · Delayed Price · Currency is HKD 0.2950
-0.0450 (-13.24%)
May 7, 2026, 3:59 PM HKT
CPM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.34 | 0.37 | 0.28 | 0.30 | 0.30 | -13.24% | 2,608,000 |
| May 6, 2026 | 0.46 | 0.50 | 0.34 | 0.34 | 0.34 | -22.73% | 2,796,000 |
| May 5, 2026 | 0.23 | 0.48 | 0.21 | 0.44 | 0.44 | 92.98% | 11,000,490 |
| May 4, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 9.09% | 576,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -7.93% | 216,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -7.35% | 972,000 |
| Apr 28, 2026 | 0.30 | 0.31 | 0.25 | 0.25 | 0.25 | -7.55% | 2,996,000 |
| Apr 27, 2026 | 0.27 | 0.35 | 0.26 | 0.27 | 0.27 | - | 6,484,000 |
| Apr 24, 2026 | 0.30 | 0.32 | 0.25 | 0.27 | 0.27 | -15.87% | 2,204,000 |
| Apr 23, 2026 | 0.35 | 0.40 | 0.30 | 0.32 | 0.32 | -7.35% | 4,384,000 |
| Apr 22, 2026 | 0.40 | 0.80 | 0.32 | 0.34 | 0.34 | 36.55% | 26,580,379 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.96% | 4,000 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.24 | 0.24 | 6.82% | 8,000 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 4,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -2.04% | 112,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | - |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -12.07% | 28,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 12,000 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 13, 2026 | 0.33 | 0.35 | 0.26 | 0.29 | 0.29 | -3.33% | 232,000 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 28,000 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | 7.41% | 4,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 60,000 |
| Feb 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.16% | 88,000 |