CPM Group Ltd. 1932
HKEX · Hong Kong SAR China · Process Industries
HKD 0.1790-0.00 (-0.56%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.18 | +1.12% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-29 | HKD 0.18 | +1.14% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-28 | HKD 0.18 | +11.39% | HKD 0.16 | HKD 0.18 | HKD 0.16 | 200.00K |
| 2026-09-25 | HKD 0.16 | +2.60% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 300.00K |
| 2026-09-24 | HKD 0.15 | +10.79% | HKD 0.14 | HKD 0.15 | HKD 0.15 | 456.00K |
| 2026-09-23 | HKD 0.14 | -9.74% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 100.00K |
| 2026-09-22 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-21 | HKD 0.15 | +10.00% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 240.00K |
| 2026-09-18 | HKD 0.14 | 0.00% | HKD 0.15 | HKD 0.14 | HKD 0.14 | 212.00K |
| 2026-09-17 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-16 | HKD 0.14 | +7.69% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-15 | HKD 0.13 | +1.56% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 428.00K |
| 2026-09-14 | HKD 0.13 | -4.48% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 176.00K |
| 2026-09-11 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-10 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-09 | HKD 0.13 | -2.19% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 136.00K |
| 2026-09-08 | HKD 0.14 | +3.01% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 44.00K |
| 2026-09-07 | HKD 0.13 | -4.32% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 48.00K |
| 2026-09-04 | HKD 0.14 | +2.21% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 140.00K |
| 2026-09-03 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-02 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-01 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-31 | HKD 0.14 | -2.86% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 184.00K |
| 2026-08-28 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 100.00K |
| 2026-08-27 | HKD 0.14 | +1.45% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-26 | HKD 0.14 | +1.47% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 112.00K |
| 2026-08-25 | HKD 0.14 | +0.74% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 144.00K |
| 2026-08-24 | HKD 0.14 | -0.74% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 76.00K |
| 2026-08-21 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-20 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 100.00K |
| 2026-08-19 | HKD 0.14 | -8.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 88.00K |
| 2026-08-18 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-17 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-14 | HKD 0.15 | -1.33% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-13 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-12 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 32.00K |
| 2026-08-11 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 44.00K |
| 2026-08-10 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-07 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-06 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-05 | HKD 0.15 | +15.38% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 4.00K |
| 2026-08-04 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-08-03 | HKD 0.13 | -2.99% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-31 | HKD 0.13 | -4.29% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 396.00K |
| 2026-07-30 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-29 | HKD 0.14 | -7.89% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 272.00K |
| 2026-07-28 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-27 | HKD 0.15 | -3.80% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 32.00K |
| 2026-07-24 | HKD 0.16 | -4.24% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 356.00K |
| 2026-07-23 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-22 | HKD 0.17 | 0.00% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 96.00K |
| 2026-07-21 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-20 | HKD 0.17 | -4.07% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 136.00K |
| 2026-07-17 | HKD 0.17 | -6.01% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 160.00K |
| 2026-07-16 | HKD 0.18 | +2.81% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 134.92K |
| 2026-07-15 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-14 | HKD 0.18 | +1.14% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 252.00K |
| 2026-07-13 | HKD 0.18 | +2.92% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 483.60K |
| 2026-07-10 | HKD 0.17 | -2.29% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 56.00K |
| 2026-07-09 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-08 | HKD 0.17 | -2.78% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-07 | HKD 0.18 | +2.27% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 104.00K |
| 2026-07-06 | HKD 0.18 | -6.38% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 108.00K |
| 2026-07-03 | HKD 0.19 | +6.82% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 792.00K |
| 2026-07-02 | HKD 0.18 | -7.85% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 684.00K |
| 2026-06-30 | HKD 0.19 | -13.18% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 893.33K |
| 2026-06-29 | HKD 0.22 | +0.46% | HKD 0.24 | HKD 0.25 | HKD 0.22 | 168.00K |
| 2026-06-26 | HKD 0.22 | +5.29% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-06-25 | HKD 0.21 | -13.33% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 440.00K |
| 2026-06-24 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-23 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-22 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 324.00K |
| 2026-06-18 | HKD 0.24 | +3.45% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-17 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-16 | HKD 0.23 | -3.33% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 120.00K |
| 2026-06-15 | HKD 0.24 | 0.00% | HKD 0.25 | HKD 0.29 | HKD 0.24 | 668.00K |
| 2026-06-12 | HKD 0.24 | +4.35% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 4.00K |
| 2026-06-11 | HKD 0.23 | +2.22% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 4.00K |
| 2026-06-10 | HKD 0.22 | -5.46% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 43.80K |
| 2026-06-09 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-08 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 56.00K |
| 2026-06-05 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-04 | HKD 0.24 | +4.39% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-03 | HKD 0.23 | -6.94% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-02 | HKD 0.25 | +6.52% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 592.00K |
| 2026-06-01 | HKD 0.23 | -1.71% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 188.00K |
| 2026-05-29 | HKD 0.23 | -13.33% | HKD 0.28 | HKD 0.25 | HKD 0.23 | 264.00K |
| 2026-05-28 | HKD 0.27 | +9.76% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 148.00K |
| 2026-05-27 | HKD 0.25 | +2.07% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 76.00K |
| 2026-05-26 | HKD 0.24 | -7.31% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 64.00K |