Chinese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

00320 Computime Group LimitedCTGLHong Kong Stock Exchange

0 posts

Price chart ・ Find other stocks ・ Japanese version

Computime Group Limited (00320) at a glance

Code
00320
Company
Computime Group Limited
Local name
CTGL
Market
Hong Kong Stock Exchange
Share price
HK$0.39 -0.02 (-4.88%) Oct 22 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Computime Group Limited (00320) Stock Price History

Computime Group Limited closed at HK$0.39 on Oct 22, 2026, −13.3% over 1 month, −33.9% over 1 year.

HK$0.45HK$0.39Sep 25Oct 22
Price5-day MA25-day MAHang Seng Index
1-Month HighHK$0.45Sep 25
1-Month LowHK$0.39Oct 22
1-Week Change−9.3%vs Oct 15
1-Month Change−13.3%vs Sep 8

If you had invested HK$10,000 1 month ago, it would be worth HK$8,667 today (−13.3%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved −3.5%, while this stock moved −13.3%.

Last 10 Trading Days

DateCloseChange% Change
Oct 22 (Thu)HK$0.39−0.02−4.88%
Oct 21 (Wed)HK$0.41+0.00+0.00%
Oct 16 (Fri)HK$0.41−0.02−4.65%
Oct 15 (Thu)HK$0.43−0.01−2.27%
Oct 14 (Wed)HK$0.44+0.00+0.00%
Sep 28 (Mon)HK$0.44−0.01−2.22%
Sep 25 (Fri)HK$0.45+0.00+0.00%
Sep 8 (Tue)HK$0.45−0.01−1.10%
Sep 7 (Mon)HK$0.46+0.00+0.00%
Sep 4 (Fri)HK$0.46+0.01+1.11%
HK$0.48HK$0.39Jul 22Oct 22
Price5-day MA25-day MAHang Seng Index
3-Month HighHK$0.48Jul 22
3-Month LowHK$0.39Oct 22
1-Month Change−13.3%vs Sep 8
3-Month Change−17.9%vs Jul 22

If you had invested HK$10,000 3 months ago, it would be worth HK$8,211 today (−17.9%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved −5.0%, while this stock moved −17.9%.

Last 10 Trading Days

DateCloseChange% Change
Oct 22 (Thu)HK$0.39−0.02−4.88%
Oct 21 (Wed)HK$0.41+0.00+0.00%
Oct 16 (Fri)HK$0.41−0.02−4.65%
Oct 15 (Thu)HK$0.43−0.01−2.27%
Oct 14 (Wed)HK$0.44+0.00+0.00%
Sep 28 (Mon)HK$0.44−0.01−2.22%
Sep 25 (Fri)HK$0.45+0.00+0.00%
Sep 8 (Tue)HK$0.45−0.01−1.10%
Sep 7 (Mon)HK$0.46+0.00+0.00%
Sep 4 (Fri)HK$0.46+0.01+1.11%
HK$0.50HK$0.39Apr 24Oct 22
Price25-day MA75-day MAHang Seng Index
6-Month HighHK$0.50May 12
6-Month LowHK$0.39Oct 22
3-Month Change−17.9%vs Jul 22
6-Month Change−19.6%vs Apr 21

If you had invested HK$10,000 6 months ago, it would be worth HK$8,041 today (−19.6%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved −9.0%, while this stock moved −19.6%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026HK$0.39−11.4%
Sep 2026HK$0.44−2.2%
Aug 2026HK$0.45−1.1%
Jul 2026HK$0.46−2.2%
Jun 2026HK$0.47−1.1%
May 2026HK$0.47+1.1%
Apr 2026HK$0.47+2.2%
HK$0.61HK$0.39Oct 27Oct 22
Price25-day MA75-day MAHang Seng Index
52-Week HighHK$0.61Oct 30
52-Week LowHK$0.39Oct 22
Year to Date−21.2%vs Dec 31
From 52-Week High−36.1%Oct 30

If you had invested HK$10,000 1 year ago, it would be worth HK$6,610 today (−33.9%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved −10.5%, while this stock moved −33.9%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026HK$0.39−11.4%
Sep 2026HK$0.44−2.2%
Aug 2026HK$0.45−1.1%
Jul 2026HK$0.46−2.2%
Jun 2026HK$0.47−1.1%
May 2026HK$0.47+1.1%
Apr 2026HK$0.47+2.2%
Mar 2026HK$0.46−9.0%
Feb 2026HK$0.50+3.1%
Jan 2026HK$0.49−2.0%
Dec 2025HK$0.50−4.8%
Nov 2025HK$0.52−14.8%
Oct 2025HK$0.61―
HK$0.68HK$0.35Oct 23, 2023Oct 22, 2026
Price13-week MA26-week MAHang Seng Index
3-Year HighHK$0.68Sep 22, 2025
3-Year LowHK$0.35Dec 4, 2023
Annualized Return−1.7%
Max Drawdown−42.6%

If you had invested HK$10,000 3 years ago, it would be worth HK$9,512 today (−4.9%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved +35.9%, while this stock moved −4.9%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)HK$0.39−21.2%
2025HK$0.50―
HK$0.97HK$0.34Oct 25, 2021Oct 22, 2026
Price13-week MA26-week MAHang Seng Index
5-Year HighHK$0.97Dec 6, 2021
5-Year LowHK$0.34Sep 11, 2023
Annualized Return−14.0%
Max Drawdown−64.9%

If you had invested HK$10,000 5 years ago, it would be worth HK$4,699 today (−53.0%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved −6.8%, while this stock moved −53.0%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)HK$0.39−21.2%
2025HK$0.50―
HK$2.65HK$0.29Nov 1, 2006Oct 22, 2026
Price1-year MA2-year MAHang Seng Index
All-Time HighHK$2.65Nov 2006
All-Time LowHK$0.29Aug 2020
Total Change−85.3%vs Nov 2006
Annualized Return−9.1%

If you had invested HK$10,000 in Nov 2006, it would be worth HK$1,472 today (−85.3%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved +24.7%, while this stock moved −85.3%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)HK$0.39−21.2%
2025HK$0.50+22.2%
2024HK$0.41−8.0%
2023HK$0.44−12.0%
2022HK$0.50−46.2%
2021HK$0.93+89.8%
2020HK$0.49−15.5%
2019HK$0.58−26.6%
2018HK$0.79−37.3%
2017HK$1.26+17.8%
2016HK$1.07−7.8%
2015HK$1.16+22.1%
2014HK$0.95+2.2%
2013HK$0.93+151.4%
2012HK$0.37−27.5%
2011HK$0.51−30.1%
2010HK$0.73+12.3%
2009HK$0.65+44.4%
2008HK$0.45−62.5%
2007HK$1.20−49.2%
2006HK$2.36―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 2006). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No posts yet. Be the first to write something.

Write on the Computime Group Limited board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Chinese stocks in English

Chinese Stock Message Board: stocks available in English

Other boards in English