China Best Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.730	0.750	0.730	0.750	0.610	693,740
2022-06-02	0.740	0.760	0.740	0.750	0.610	361,630
2022-06-01	0.770	0.770	0.730	0.760	0.618	806,713
2022-05-31	0.770	0.770	0.760	0.770	0.626	258,307
2022-05-30	0.730	0.770	0.720	0.770	0.626	843,312
2022-05-27	0.750	0.760	0.750	0.760	0.618	428,052
2022-05-26	0.750	0.760	0.750	0.760	0.618	472,334
2022-05-25	0.700	0.750	0.700	0.750	0.610	797,063
2022-05-24	0.700	0.720	0.660	0.720	0.585	560,945
2022-05-23	0.720	0.720	0.720	0.720	0.585	75,278
2022-05-20	0.680	0.720	0.680	0.720	0.585	174,665
2022-05-19	0.700	0.720	0.660	0.720	0.585	184,505
2022-05-18	0.710	0.720	0.710	0.720	0.585	73,802
2022-05-17	0.720	0.720	0.660	0.720	0.585	295,209
2022-05-16	0.720	0.720	0.720	0.720	0.585	81,182
2022-05-13	0.720	0.720	0.720	0.720	0.585	81,182
2022-05-12	0.720	0.720	0.720	0.720	0.585	110,703
2022-05-11	0.720	0.720	0.720	0.720	0.585	155,600
2022-05-10	0.670	0.720	0.670	0.720	0.585	207,876
2022-05-06	0.700	0.720	0.500	0.720	0.585	738,021
2022-05-05	0.720	0.740	0.700	0.740	0.602	619,938
2022-05-04	0.750	0.760	0.710	0.750	0.610	361,778
2022-05-03	0.730	0.740	0.730	0.740	0.602	169,745
2022-04-29	0.730	0.790	0.720	0.770	0.626	1,018,470
2022-04-28	0.740	0.800	0.710	0.800	0.650	1,260,787
2022-04-27	0.740	0.750	0.710	0.740	0.602	1,206,665
2022-04-26	0.730	0.760	0.720	0.750	0.610	500,625
2022-04-25	0.770	0.770	0.710	0.730	0.594	959,428
2022-04-22	0.780	0.780	0.780	0.780	0.634	787,223
2022-04-21	0.790	0.790	0.770	0.780	0.634	649,459
2022-04-20	0.780	0.800	0.780	0.790	0.642	520,305
2022-04-19	0.780	0.780	0.770	0.780	0.634	1,291,537
2022-04-14	0.770	0.780	0.760	0.780	0.634	883,166
2022-04-13	0.770	0.770	0.710	0.760	0.618	1,134,831
2022-04-12	0.790	0.790	0.780	0.780	0.634	745,402
2022-04-11	0.820	0.830	0.770	0.790	0.642	718,341
2022-04-08	0.800	0.840	0.800	0.840	0.683	531,375
2022-04-07	0.810	0.850	0.810	0.810	0.659	1,298,918
2022-04-06	0.830	0.840	0.800	0.820	0.667	1,234,956
2022-04-04	0.840	0.860	0.800	0.840	0.683	1,444,062
2022-04-01	0.790	0.890	0.790	0.860	0.699	1,928,696
2022-03-31	0.780	0.810	0.770	0.810	0.659	1,284,209
2022-03-30	0.770	0.810	0.770	0.810	0.659	1,249,716
2022-03-29	0.790	0.800	0.770	0.800	0.650	1,237,416
2022-03-28	0.780	0.790	0.760	0.790	0.642	1,249,716
2022-03-25	0.780	0.780	0.760	0.780	0.634	1,247,256
2022-03-24	0.780	0.800	0.770	0.800	0.650	1,468,663
2022-03-23	0.780	0.790	0.780	0.790	0.642	1,343,199
2022-03-22	0.760	0.780	0.760	0.780	0.634	1,247,256
2022-03-21	0.750	0.760	0.750	0.760	0.618	1,291,537
2022-03-18	0.770	0.780	0.720	0.750	0.610	1,498,183
2022-03-17	0.770	0.780	0.770	0.780	0.634	1,439,142
2022-03-16	0.740	0.760	0.740	0.760	0.618	1,343,199
2022-03-15	0.720	0.780	0.630	0.730	0.594	2,161,173
2022-03-14	0.770	0.780	0.720	0.770	0.626	1,583,056
2022-03-11	0.750	0.780	0.710	0.780	0.634	1,594,126
2022-03-10	0.760	0.780	0.720	0.750	0.610	1,671,618
2022-03-09	0.740	0.800	0.740	0.790	0.642	1,243,566
2022-03-08	0.800	0.820	0.700	0.800	0.650	3,891,833
2022-03-07	0.810	0.810	0.780	0.800	0.650	1,638,407

← NewerPage 17 of 19 · 1,116 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.