HKEX · 0320 · stock
Computime Group Limited (0320) stock price history
Every HKEX trading session of Computime Group Limited from Oct 9, 2006 to Nov 12, 2026: 4,643 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0320 adjusted close, 2006 to 2026
- HK$1.39
- All time high, 2015
- HK$0.5157
- 52 week high, HK$0.3800 low
- 4,643
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
0320 key facts
- Computime Group Limited (0320) closed at HK$0.3900 on Nov 12, 2026 on HKEX.
- 0320's all time high close is HK$1.39, set on May 19, 2015; its all time low close is HK$0.1041 on Oct 28, 2008.
- 0320's 52 week range is HK$0.3800 to HK$0.5157.
- 0320 returned -17.4% over the year to Nov 12, 2026 and -38.8% over five years.
- Over ten years 0320 returned -35%, -4.2% a year compounded.
- 0320's deepest drawdown was -91.1% from Oct 23, 2006 to Oct 28, 2008.
- DataCedar holds 4,643 daily sessions of 0320 history from Oct 9, 2006 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
0320 price chart, 2006 to 2026
0320 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.4% |
| 3 months | -10.9% |
| 6 months | -19.8% |
| Year to date | -19.0% |
| 1 year | -17.4% |
| 3 years | +29.9% |
| 5 years | -38.8% |
| 10 years | -34.8% |
| Since Oct 9, 2006 | -59.0% |
| Compound annual growth, 20.1 years | -4.3% |
0320 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.39 on May 19, 2015
- All time low close
- HK$0.1041 on Oct 28, 2008
- 52 week high
- HK$0.5157 on Feb 23, 2026
- 52 week low
- HK$0.3800 on Oct 22, 2026
- Deepest drawdown
- -91.1% from Oct 23, 2006 to Oct 28, 2008, recovered Apr 9, 2015
- Best single session
- +63.6% on May 25, 2021
- Worst single session
- -25.0% on Oct 27, 2008
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2013, +164%
- Worst calendar year
- 2008, -60%
0320 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 9, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4866 | HK$0.5157 | HK$0.3800 | HK$0.3900 | -19.0% | 21.7M | 206 |
| 2025 | HK$0.3807 | HK$0.6181 | HK$0.3225 | HK$0.4817 | +32.8% | 51.6M | 245 |
| 2024 | HK$0.3619 | HK$0.5375 | HK$0.2878 | HK$0.3628 | +0.3% | 52.9M | 231 |
| 2023 | HK$0.3950 | HK$0.4259 | HK$0.2385 | HK$0.3619 | -6.5% | 44.7M | 232 |
| 2022 | HK$0.6580 | HK$0.6934 | HK$0.3020 | HK$0.3872 | -41.2% | 45.5M | 228 |
| 2021 | HK$0.3284 | HK$0.7554 | HK$0.2496 | HK$0.6580 | +104.5% | 118.1M | 235 |
| 2020 | HK$0.3971 | HK$0.3971 | HK$0.1765 | HK$0.3218 | -12.0% | 41.3M | 207 |
| 2019 | HK$0.4914 | HK$0.6265 | HK$0.3530 | HK$0.3656 | -25.6% | 12M | 193 |
| 2018 | HK$0.7149 | HK$0.8122 | HK$0.4606 | HK$0.4914 | -31.8% | 62.2M | 201 |
| 2017 | HK$0.5767 | HK$0.9358 | HK$0.5114 | HK$0.7206 | +23.8% | 117.7M | 223 |
| 2016 | HK$0.5964 | HK$0.6529 | HK$0.4720 | HK$0.5822 | -3.2% | 81.9M | 218 |
| 2015 | HK$0.4779 | HK$1.49 | HK$0.3733 | HK$0.6016 | +27.2% | 575.9M | 245 |
| 2014 | HK$0.4580 | HK$0.6621 | HK$0.2192 | HK$0.4729 | +4.4% | 297M | 241 |
| 2013 | HK$0.1719 | HK$0.6188 | HK$0.1487 | HK$0.4531 | +163.5% | 268.9M | 232 |
| 2012 | HK$0.2228 | HK$0.2883 | HK$0.1267 | HK$0.1719 | -22.8% | 56.6M | 231 |
| 2011 | HK$0.3002 | HK$0.3669 | HK$0.1966 | HK$0.2228 | -26.8% | 27.6M | 237 |
| 2010 | HK$0.2643 | HK$0.4310 | HK$0.2196 | HK$0.3044 | +15.1% | 105.2M | 249 |
| 2009 | HK$0.1601 | HK$0.3334 | HK$0.1101 | HK$0.2643 | +46.7% | 39M | 249 |
| 2008 | HK$0.4512 | HK$0.5363 | HK$0.1041 | HK$0.1801 | -60.1% | 138.6M | 247 |
| 2007 | HK$0.8536 | HK$1.04 | HK$0.4211 | HK$0.4512 | -47.6% | 162.4M | 236 |
| 2006 | HK$0.9849 | HK$1.17 | HK$0.8317 | HK$0.8609 | n/a | 530.7M | 57 |
0320 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.3900 | -1.3% |
| October 2026 | HK$0.3950 | -10.2% |
| September 2026 | HK$0.4400 | +0.5% |
| August 2026 | HK$0.4379 | -1.1% |
| July 2026 | HK$0.4428 | -2.2% |
| June 2026 | HK$0.4525 | -1.1% |
| May 2026 | HK$0.4574 | +1.1% |
| April 2026 | HK$0.4525 | +2.2% |
| March 2026 | HK$0.4428 | -9.0% |
| February 2026 | HK$0.4866 | +3.1% |
| January 2026 | HK$0.4720 | -2.0% |
| December 2025 | HK$0.4817 | -4.8% |
About the 0320 data
Daily bars. 4,643 sessions from Oct 9, 2006 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0320/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0314 Sipai Health Technology Co., Ltd.
- 0315 SmarTone Telecommunications Holdings Limited
- 0316 Orient Overseas (International) Limited
- 0317 CSSC Offshore & Marine Engineering (Group) Company Limited
- 0321 Texwinca Holdings Limited
- 0322 Tingyi (Cayman Islands) Holding Corp.
- 0323 Maanshan Iron & Steel Company Limited
- 0325 Bloks Group Limited
Common questions
0320 share price history
