China Best Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	0.610	0.630	0.600	0.620	0.504	162,365
2022-08-30	0.600	0.620	0.600	0.620	0.504	494,474
2022-08-29	0.620	0.630	0.590	0.630	0.512	1,579,366
2022-08-26	0.630	0.650	0.620	0.620	0.504	467,414
2022-08-25	0.620	0.650	0.620	0.650	0.528	376,391
2022-08-24	0.630	0.650	0.630	0.650	0.528	236,167
2022-08-23	0.570	0.650	0.570	0.650	0.528	349,330
2022-08-22	0.650	0.650	0.650	0.650	0.528	110,703
2022-08-19	0.640	0.650	0.640	0.650	0.528	133,336
2022-08-18	0.570	0.650	0.550	0.650	0.528	191,886
2022-08-17	0.620	0.650	0.620	0.650	0.528	193,608
2022-08-16	0.660	0.660	0.660	0.660	0.537	7,380
2022-08-15	0.660	0.660	0.660	0.660	0.537	103,323
2022-08-12	0.660	0.660	0.650	0.650	0.528	81,182
2022-08-11	0.650	0.650	0.650	0.650	0.528	51,662
2022-08-10	0.630	0.660	0.630	0.660	0.537	476,024
2022-08-09	0.670	0.670	0.670	0.670	0.545	7,380
2022-08-08	0.670	0.670	0.670	0.670	0.545	7,380
2022-08-04	0.670	0.680	0.670	0.680	0.553	147,604
2022-08-03	0.670	0.670	0.640	0.670	0.545	199,266
2022-08-02	0.670	0.680	0.670	0.680	0.553	162,365
2022-08-01	0.650	0.680	0.640	0.670	0.545	152,832
2022-07-29	0.680	0.680	0.640	0.680	0.553	1,092,272
2022-07-28	0.690	0.700	0.690	0.700	0.569	612,558
2022-07-27	0.700	0.700	0.700	0.700	0.569	14,760
2022-07-26	0.700	0.700	0.700	0.700	0.569	14,760
2022-07-25	0.680	0.700	0.670	0.690	0.561	1,699,270
2022-07-22	0.700	0.700	0.690	0.700	0.569	44,281
2022-07-21	0.700	0.700	0.660	0.700	0.569	386,539
2022-07-20	0.700	0.700	0.700	0.700	0.569	22,141
2022-07-19	0.700	0.700	0.700	0.700	0.569	14,760
2022-07-18	0.690	0.710	0.690	0.700	0.569	107,013
2022-07-15	0.700	0.700	0.660	0.700	0.569	1,092,272
2022-07-14	0.690	0.720	0.690	0.710	0.577	221,406
2022-07-13	0.700	0.700	0.700	0.700	0.569	125,464
2022-07-12	0.680	0.700	0.670	0.700	0.569	676,520
2022-07-11	0.690	0.700	0.690	0.700	0.569	29,521
2022-07-08	0.690	0.700	0.690	0.700	0.569	192,378
2022-07-07	0.700	0.710	0.680	0.700	0.569	560,921
2022-07-06	0.700	0.700	0.700	0.700	0.569	118,083
2022-07-05	0.670	0.700	0.670	0.700	0.569	331,630
2022-07-04	0.700	0.700	0.700	0.700	0.569	302,589
2022-06-30	0.700	0.700	0.690	0.700	0.569	552,003
2022-06-29	0.670	0.700	0.670	0.700	0.569	253,387
2022-06-28	0.650	0.700	0.650	0.700	0.569	908,258
2022-06-27	0.700	0.700	0.690	0.700	0.569	132,844
2022-06-24	0.670	0.700	0.670	0.700	0.569	152,524
2022-06-23	0.700	0.700	0.670	0.700	0.569	56,828
2022-06-22	0.690	0.710	0.630	0.710	0.577	3,503,142
2022-06-21	0.720	0.720	0.690	0.710	0.577	504,315
2022-06-20	0.710	0.710	0.680	0.700	0.569	839,278
2022-06-17	0.710	0.720	0.700	0.720	0.585	789,683
2022-06-16	0.700	0.730	0.700	0.730	0.594	856,105
2022-06-15	0.710	0.730	0.670	0.730	0.594	3,003,747
2022-06-14	0.730	0.730	0.710	0.730	0.594	199,266
2022-06-13	0.730	0.730	0.710	0.730	0.594	159,044
2022-06-10	0.700	0.730	0.690	0.730	0.594	1,680,229
2022-06-09	0.730	0.730	0.720	0.720	0.585	221,406
2022-06-08	0.720	0.740	0.720	0.730	0.594	1,136,553
2022-06-07	0.750	0.750	0.720	0.740	0.602	509,235

← NewerPage 16 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.