China Best Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	0.490	0.490	0.465	0.480	0.390	605,178
2022-11-25	0.480	0.500	0.450	0.495	0.402	445,273
2022-11-24	0.440	0.485	0.430	0.485	0.394	1,011,089
2022-11-23	0.430	0.485	0.425	0.485	0.394	302,589
2022-11-22	0.435	0.470	0.420	0.470	0.382	2,661,797
2022-11-21	0.520	0.520	0.420	0.495	0.402	8,826,736
2022-11-18	0.510	0.540	0.510	0.540	0.439	290,288
2022-11-17	0.550	0.550	0.510	0.540	0.439	1,970,517
2022-11-16	0.520	0.560	0.520	0.550	0.447	472,334
2022-11-15	0.530	0.570	0.530	0.550	0.447	394,841
2022-11-14	0.560	0.570	0.550	0.550	0.447	442,813
2022-11-11	0.570	0.580	0.550	0.580	0.472	3,124,291
2022-11-10	0.570	0.580	0.560	0.570	0.463	1,402,241
2022-11-09	0.560	0.590	0.560	0.580	0.472	752,782
2022-11-08	0.580	0.590	0.560	0.570	0.463	1,621,187
2022-11-07	0.570	0.590	0.570	0.590	0.480	694,970
2022-11-04	0.570	0.590	0.570	0.590	0.480	1,190,921
2022-11-03	0.560	0.580	0.560	0.580	0.472	605,178
2022-11-02	0.580	0.580	0.560	0.580	0.472	501,855
2022-11-01	0.570	0.590	0.570	0.580	0.472	1,092,272
2022-10-31	0.570	0.590	0.560	0.570	0.463	1,372,769
2022-10-28	0.570	0.590	0.540	0.590	0.480	1,793,392
2022-10-27	0.570	0.590	0.570	0.590	0.480	738,612
2022-10-26	0.560	0.600	0.560	0.590	0.480	273,068
2022-10-25	0.560	0.600	0.550	0.570	0.463	369,011
2022-10-24	0.620	0.620	0.620	0.620	0.504	184,505
2022-10-21	0.600	0.610	0.600	0.610	0.496	502,101
2022-10-20	0.600	0.620	0.600	0.620	0.504	295,209
2022-10-19	0.630	0.630	0.630	0.630	0.512	7,380
2022-10-18	0.600	0.620	0.600	0.620	0.504	243,547
2022-10-17	0.600	0.620	0.600	0.620	0.504	140,224
2022-10-14	0.620	0.640	0.590	0.610	0.496	1,048,482
2022-10-13	0.590	0.650	0.580	0.650	0.528	125,464
2022-10-12	0.630	0.650	0.610	0.620	0.504	1,948,376
2022-10-11	0.630	0.650	0.600	0.650	0.528	5,564,681
2022-10-10	0.700	0.700	0.630	0.680	0.553	3,121,830
2022-10-07	0.680	0.730	0.670	0.700	0.569	3,175,952
2022-10-06	0.660	0.750	0.610	0.700	0.569	4,782,379
2022-10-05	0.590	0.660	0.590	0.660	0.537	1,435,452
2022-10-03	0.590	0.620	0.570	0.570	0.463	1,896,715
2022-09-30	0.590	0.660	0.540	0.630	0.512	2,893,044
2022-09-29	0.550	0.600	0.540	0.600	0.488	2,420,710
2022-09-28	0.520	0.570	0.500	0.570	0.463	2,654,909
2022-09-27	0.540	0.580	0.490	0.580	0.472	1,254,636
2022-09-23	0.590	0.600	0.520	0.600	0.488	1,253,406
2022-09-22	0.600	0.600	0.600	0.600	0.488	135,304
2022-09-21	0.600	0.600	0.600	0.600	0.488	7,380
2022-09-20	0.600	0.600	0.600	0.600	0.488	7,380
2022-09-19	0.600	0.600	0.600	0.600	0.488	140,224
2022-09-16	0.600	0.600	0.600	0.600	0.488	73,802
2022-09-15	0.600	0.600	0.600	0.600	0.488	110,703
2022-09-14	0.590	0.600	0.590	0.600	0.488	295,209
2022-09-13	0.590	0.610	0.590	0.610	0.496	118,083
2022-09-09	0.580	0.620	0.580	0.620	0.504	36,901
2022-09-08	0.610	0.610	0.610	0.610	0.496	51,662
2022-09-07	0.610	0.610	0.610	0.610	0.496	7,380
2022-09-06	0.620	0.620	0.610	0.610	0.496	250,927
2022-09-05	0.600	0.610	0.600	0.600	0.488	280,448
2022-09-02	0.610	0.620	0.600	0.620	0.504	173,435
2022-09-01	0.600	0.620	0.600	0.620	0.504	182,045

← NewerPage 15 of 19 · 1,110 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.