China Best Group Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.305	0.325	0.300	0.300	0.244	785,624
2023-03-06	0.310	0.325	0.300	0.320	0.260	1,254,636
2023-03-03	0.340	0.340	0.330	0.335	0.272	184,505
2023-03-02	0.310	0.340	0.310	0.335	0.272	154,984
2023-03-01	0.320	0.325	0.315	0.325	0.264	287,828
2023-02-28	0.345	0.345	0.315	0.345	0.281	730,641
2023-02-27	0.320	0.350	0.320	0.350	0.285	36,901
2023-02-23	0.355	0.360	0.355	0.355	0.289	25
2023-02-21	0.360	0.360	0.360	0.360	0.293	22,141
2023-02-20	0.340	0.350	0.325	0.345	0.281	531,375
2023-02-17	0.340	0.355	0.340	0.355	0.289	29,545
2023-02-16	0.340	0.355	0.340	0.355	0.289	44,281
2023-02-15	0.360	0.360	0.340	0.350	0.285	656,839
2023-02-14	0.350	0.360	0.350	0.360	0.293	261,998
2023-02-13	0.360	0.360	0.360	0.360	0.293	59,042
2023-02-10	0.330	0.355	0.330	0.355	0.289	27,061
2023-02-09	0.345	0.350	0.315	0.350	0.285	132,844
2023-02-07	0.350	0.370	0.350	0.350	0.285	246
2023-02-06	0.350	0.350	0.350	0.350	0.285	7,380
2023-02-03	0.355	0.365	0.345	0.350	0.285	442,813
2023-02-02	0.365	0.375	0.365	0.375	0.305	81,182
2023-01-31	0.350	0.375	0.350	0.370	0.301	162,365
2023-01-30	0.355	0.365	0.350	0.365	0.297	73,935
2023-01-27	0.350	0.370	0.350	0.350	0.285	612,558
2023-01-26	0.345	0.425	0.335	0.395	0.321	120,543
2023-01-20	0.330	0.360	0.325	0.350	0.285	428,052
2023-01-19	0.350	0.350	0.325	0.350	0.285	2,460
2023-01-17	0.330	0.350	0.330	0.350	0.285	270,608
2023-01-16	0.360	0.375	0.325	0.345	0.281	509,235
2023-01-13	0.340	0.395	0.325	0.380	0.309	873,325
2023-01-12	0.400	0.400	0.400	0.400	0.325	7,380
2023-01-11	0.315	0.380	0.250	0.380	0.309	3,003,747
2023-01-10	0.400	0.400	0.345	0.350	0.285	1,232,496
2023-01-09	0.400	0.400	0.395	0.395	0.321	637,158
2023-01-06	0.435	0.435	0.425	0.425	0.346	59,042
2023-01-05	0.440	0.440	0.440	0.440	0.358	73,802
2023-01-04	0.435	0.440	0.435	0.440	0.358	215,699
2023-01-03	0.445	0.445	0.445	0.445	0.362	73,802
2022-12-30	0.430	0.440	0.430	0.440	0.358	14,760
2022-12-29	0.440	0.455	0.430	0.455	0.370	193,116
2022-12-28	0.465	0.465	0.425	0.465	0.378	7,380
2022-12-23	0.480	0.480	0.425	0.475	0.386	29,521
2022-12-22	0.445	0.465	0.445	0.465	0.378	223,866
2022-12-21	0.445	0.445	0.430	0.445	0.362	74,048
2022-12-20	0.425	0.450	0.425	0.440	0.358	974,188
2022-12-19	0.450	0.455	0.450	0.455	0.370	14,760
2022-12-16	0.455	0.455	0.450	0.450	0.366	132,844
2022-12-15	0.460	0.460	0.460	0.460	0.374	17,221
2022-12-14	0.440	0.450	0.425	0.450	0.366	332,110
2022-12-13	0.445	0.450	0.435	0.450	0.366	120,543
2022-12-12	0.465	0.465	0.435	0.445	0.362	560,896
2022-12-09	0.470	0.470	0.470	0.470	0.382	14,760
2022-12-08	0.445	0.460	0.445	0.460	0.374	125,464
2022-12-07	0.450	0.460	0.440	0.455	0.370	376,391
2022-12-06	0.435	0.450	0.435	0.440	0.358	88,563
2022-12-05	0.440	0.440	0.400	0.430	0.350	2,664,257
2022-12-02	0.440	0.455	0.435	0.450	0.366	560,896
2022-12-01	0.450	0.470	0.420	0.470	0.382	1,394,860
2022-11-30	0.435	0.480	0.435	0.480	0.390	597,797
2022-11-29	0.460	0.465	0.450	0.450	0.366	856,105

← NewerPage 14 of 19 · 1,111 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.