Computime Group Limited 0320
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.44000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-29 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-28 | HKD 0.44 | -2.22% | HKD 0.45 | HKD 0.43 | HKD 0.43 | 26.00K |
| 2026-09-25 | HKD 0.45 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 284.00K |
| 2026-09-24 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 574.00K |
| 2026-09-23 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 154.00K |
| 2026-09-22 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-21 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-18 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-17 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-16 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 324.00K |
| 2026-09-15 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-14 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-11 | HKD 0.45 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.45 | 160.00K |
| 2026-09-10 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 366.00K |
| 2026-09-09 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 200.00K |
| 2026-09-08 | HKD 0.45 | -1.10% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 268.00K |
| 2026-09-07 | HKD 0.46 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 102.00K |
| 2026-09-04 | HKD 0.46 | +1.11% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 8.00K |
| 2026-09-03 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-02 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-01 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 54.00K |
| 2026-08-31 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 218.00K |
| 2026-08-28 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 56.00K |
| 2026-08-27 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-26 | HKD 0.45 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 28.00K |
| 2026-08-25 | HKD 0.45 | -2.17% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 472.00K |
| 2026-08-24 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 14.00K |
| 2026-08-21 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-08-20 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.45 | 978.00K |
| 2026-08-19 | HKD 0.46 | +1.10% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 328.00K |
| 2026-08-18 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 356.00K |
| 2026-08-17 | HKD 0.46 | +1.10% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 310.00K |
| 2026-08-14 | HKD 0.46 | +1.11% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 14.00K |
| 2026-08-13 | HKD 0.45 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 148.00K |
| 2026-08-12 | HKD 0.45 | -1.10% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 106.00K |
| 2026-08-11 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 220.00K |
| 2026-08-10 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-08-07 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 954.00K |
| 2026-08-06 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-08-05 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-08-04 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 20.00K |
| 2026-08-03 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-31 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 568.00K |
| 2026-07-30 | HKD 0.46 | -2.15% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 6.00K |
| 2026-07-29 | HKD 0.47 | -2.11% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 196.00K |
| 2026-07-28 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 118.00K |
| 2026-07-27 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-24 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-23 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-22 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 46.00K |
| 2026-07-21 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 50.00K |
| 2026-07-20 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-17 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-16 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 12.00K |
| 2026-07-15 | HKD 0.47 | +1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-14 | HKD 0.47 | -2.08% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 52.00K |
| 2026-07-13 | HKD 0.48 | +1.05% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-10 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-09 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-08 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-07 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-06 | HKD 0.47 | +1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-03 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 12.00K |
| 2026-07-02 | HKD 0.47 | +1.08% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-30 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-29 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-26 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 304.00K |
| 2026-06-25 | HKD 0.47 | -1.05% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 66.00K |
| 2026-06-24 | HKD 0.47 | +1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 32.00K |
| 2026-06-23 | HKD 0.47 | -2.08% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 248.00K |
| 2026-06-22 | HKD 0.48 | -2.04% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 56.00K |
| 2026-06-18 | HKD 0.49 | +2.08% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 16.00K |
| 2026-06-17 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-16 | HKD 0.48 | -2.04% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 182.00K |
| 2026-06-15 | HKD 0.49 | -1.01% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 102.00K |
| 2026-06-12 | HKD 0.50 | +1.02% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 6.00K |
| 2026-06-11 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-06-10 | HKD 0.49 | +2.08% | HKD 0.48 | HKD 0.50 | HKD 0.48 | 58.00K |
| 2026-06-09 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-08 | HKD 0.48 | -4.00% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 186.00K |
| 2026-06-05 | HKD 0.50 | +3.09% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 74.00K |
| 2026-06-04 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 28.00K |
| 2026-06-03 | HKD 0.49 | +1.04% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 372.00K |
| 2026-06-02 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-01 | HKD 0.48 | +2.13% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 72.00K |
| 2026-05-29 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 16.00K |
| 2026-05-28 | HKD 0.47 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 530.00K |
| 2026-05-27 | HKD 0.47 | +1.08% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 298.00K |
| 2026-05-26 | HKD 0.47 | -3.12% | HKD 0.48 | HKD 0.49 | HKD 0.46 | 880.00K |