Skip to main content
CPM Group Limited (HKG:1932)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.227
-0.018 (-7.35%)
Apr 29, 2026, 3:58 PM HKT

CPM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.250.250.210.230.23-7.35%972,000
Apr 28, 20260.300.310.250.250.25-7.55%2,996,000
Apr 27, 20260.270.350.260.270.27-6,484,000
Apr 24, 20260.300.320.250.270.27-15.87%2,204,000
Apr 23, 20260.350.400.300.320.32-7.35%4,384,000
Apr 22, 20260.400.800.320.340.3436.55%26,580,379
Apr 10, 20260.250.250.250.250.25--
Apr 9, 20260.250.250.250.250.255.96%4,000
Apr 8, 20260.240.240.240.240.24-4,000
Apr 2, 20260.160.160.160.240.246.82%8,000
Apr 1, 20260.220.220.220.220.22--
Mar 31, 20260.220.220.220.220.22-8.33%4,000
Mar 30, 20260.250.250.250.240.24-2.04%112,000
Mar 27, 20260.250.250.250.250.25-20,000
Mar 26, 20260.250.250.250.250.25-1.61%-
Mar 25, 20260.250.250.250.250.25--
Mar 24, 20260.250.250.250.250.25--
Mar 23, 20260.250.250.250.250.25-0.40%-
Mar 20, 20260.250.250.250.250.25-1.96%-
Mar 19, 20260.260.260.260.260.26--
Mar 18, 20260.260.260.260.260.26--
Mar 17, 20260.260.260.260.260.26--
Mar 16, 20260.260.260.260.260.26--
Mar 13, 20260.260.260.260.260.26--
Mar 12, 20260.260.260.260.260.26--
Mar 11, 20260.260.260.260.260.26--
Mar 10, 20260.260.260.260.260.26--
Mar 9, 20260.260.260.260.260.26--
Mar 6, 20260.260.260.260.260.26--
Mar 5, 20260.260.260.260.260.26--
Mar 4, 20260.260.260.260.260.26--
Mar 3, 20260.260.260.260.260.26--
Mar 2, 20260.250.260.250.260.26-12.07%28,000
Feb 27, 20260.290.290.290.290.29--
Feb 26, 20260.290.290.290.290.29--
Feb 25, 20260.290.290.290.290.29-12,000
Feb 24, 20260.290.290.290.290.29--
Feb 23, 20260.290.290.290.290.29--
Feb 20, 20260.290.290.290.290.29-16,000
Feb 16, 20260.290.290.290.290.29--
Feb 13, 20260.330.350.260.290.29-3.33%232,000
Feb 12, 20260.310.310.300.300.303.45%28,000
Feb 11, 20260.300.300.300.290.297.41%4,000
Feb 10, 20260.270.270.270.270.271.89%60,000
Feb 9, 20260.260.270.260.270.278.16%88,000
Feb 6, 20260.250.250.250.250.25--
Feb 5, 20260.250.250.250.250.2511.36%44,000
Feb 4, 20260.220.220.220.220.22--
Feb 3, 20260.220.220.220.220.22-8,000
Feb 2, 20260.220.220.220.220.22-8,000
Jan 30, 20260.220.220.220.220.22-2.65%24,000
Jan 29, 20260.250.250.230.230.232.73%80,000
Jan 28, 20260.220.220.220.220.2210.00%28,000
Jan 27, 20260.200.200.200.200.20--
Jan 26, 20260.200.200.200.200.20--
Jan 23, 20260.200.200.200.200.202.56%4,000
Jan 22, 20260.200.200.200.200.20--
Jan 21, 20260.240.240.200.200.20-17.02%20,000
Jan 20, 20260.220.240.220.240.247.31%12,000
Jan 19, 20260.220.220.220.220.2215.26%36,000
Jan 16, 20260.190.190.180.190.19-32,000
Jan 15, 20260.200.200.180.190.19-5.00%48,000
Jan 14, 20260.150.220.150.200.2044.93%420,000
Jan 13, 20260.140.140.140.140.14--
Jan 12, 20260.140.140.140.140.14--
Jan 9, 20260.140.140.140.140.14--
Jan 8, 20260.140.140.140.140.14--
Jan 7, 20260.140.140.140.140.14--
Jan 6, 20260.140.140.140.140.14-4,000
Jan 5, 20260.140.140.140.140.14-4.17%20,000
Jan 2, 20260.140.140.140.140.14--
Dec 31, 20250.140.140.140.140.14--
Dec 30, 20250.140.140.140.140.14--
Dec 29, 20250.150.150.150.140.14-4.00%40,000
Dec 24, 20250.150.150.150.150.15--
Dec 23, 20250.150.150.150.150.15-6.25%12,000
Dec 22, 20250.130.160.130.160.1623.08%84,000
Dec 19, 20250.130.130.130.130.13--
Dec 18, 20250.130.130.130.130.13-12.16%32,000
Dec 17, 20250.120.150.120.150.1511.28%56,000
Dec 16, 20250.130.130.130.130.13--
Dec 15, 20250.130.130.130.130.13--
Dec 12, 20250.130.130.130.130.13--
Dec 11, 20250.130.130.130.130.13--
Dec 10, 20250.130.130.130.130.13--
Dec 9, 20250.130.130.120.130.139.02%123,871
Dec 8, 20250.120.120.120.120.12--
Dec 5, 20250.120.120.120.120.12--
Dec 4, 20250.120.120.120.120.12--
Dec 3, 20250.120.120.120.120.12--
Dec 2, 20250.120.120.120.120.12--
Dec 1, 20250.120.120.120.120.12--
Nov 28, 20250.120.120.120.120.12--
Nov 27, 20250.120.120.120.120.120.83%-
Nov 26, 20250.120.120.120.120.12--
Nov 25, 20250.120.120.120.120.12-6.20%4,000
Nov 24, 20250.130.130.130.130.13--
Nov 21, 20250.130.130.130.130.13--
Nov 20, 20250.130.130.130.130.13--
Nov 19, 20250.130.130.130.130.13--