Computime Group Limited (HKG:0320)
Hong Kong
· Delayed Price · Currency is HKD 0.485
+0.025 (5.43%)
Apr 29, 2026, 3:23 PM HKT
Computime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | - | - | 24,000 |
| Apr 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.15% | 4,000 |
| Apr 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 21, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 5.43% | 104,000 |
| Apr 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 17, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -1.08% | 22,000 |
| Apr 16, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 3.33% | 32,000 |
| Apr 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 12,000 |
| Apr 13, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -1.09% | 82,000 |
| Apr 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 8, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 30,000 |
| Apr 2, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 76,000 |
| Apr 1, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -2.20% | 230,000 |
| Mar 31, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 30, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 48,000 |
| Mar 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 32,000 |
| Mar 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 102,000 |
| Mar 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 24, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 34,000 |
| Mar 23, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -4.12% | 184,000 |
| Mar 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 13, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 28,000 |
| Mar 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 188,000 |
| Mar 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 58,000 |
| Mar 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 30,000 |
| Mar 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 60,000 |
| Mar 4, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 54,000 |
| Mar 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 232,000 |
| Mar 2, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 538,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 50,000 |
| Feb 26, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 520,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 4,000 |
| Feb 24, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 220,000 |
| Feb 23, 2026 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 7.22% | 688,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 50,000 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 52,000 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 170,000 |
| Feb 10, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 188,000 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 4,000 |
| Feb 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.16% | 4,000 |
| Feb 5, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 114,000 |
| Feb 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20,000 |
| Feb 3, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.03% | 120,000 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 32,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 44,000 |
| Jan 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 28, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 72,000 |
| Jan 27, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 422,000 |
| Jan 26, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 116,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 22, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 64,000 |
| Jan 21, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 168,000 |
| Jan 20, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 96,000 |
| Jan 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jan 16, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 158,000 |
| Jan 15, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 126,000 |
| Jan 14, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 104,000 |
| Jan 13, 2026 | 0.47 | 0.47 | 0.47 | 0.48 | 0.48 | - | 230,000 |
| Jan 12, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 304,000 |
| Jan 9, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 448,000 |
| Jan 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 82,000 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 228,000 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 26,000 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 380,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 98,000 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.03% | 2,000 |
| Dec 30, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 11,141 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 84,000 |
| Dec 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 34,000 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 30,000 |
| Dec 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 210,000 |
| Dec 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 66,000 |
| Dec 17, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 40,000 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 144,000 |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 100,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 98,000 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 90,000 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 64,000 |
| Dec 8, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 246,000 |
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 142,000 |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 38,000 |
| Dec 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 364,000 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 80,000 |
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 28, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 6.12% | 92,000 |