China Best Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.810	0.820	0.800	0.810	0.659	2,222,674
2022-03-03	0.820	0.820	0.810	0.820	0.667	1,462,512
2022-03-02	0.820	0.830	0.800	0.820	0.667	1,363,126
2022-03-01	0.800	0.820	0.800	0.820	0.667	1,993,888
2022-02-28	0.810	0.820	0.780	0.820	0.667	3,029,578
2022-02-25	0.730	0.810	0.730	0.810	0.659	9,495,703
2022-02-24	0.740	0.760	0.730	0.760	0.618	3,599,084
2022-02-23	0.730	0.740	0.730	0.740	0.602	1,296,144
2022-02-22	0.740	0.740	0.710	0.730	0.594	2,125,502
2022-02-21	0.710	0.740	0.700	0.740	0.602	4,969,344
2022-02-18	0.670	0.710	0.670	0.710	0.577	4,713,497
2022-02-17	0.660	0.670	0.650	0.670	0.545	1,429,301
2022-02-16	0.640	0.660	0.640	0.660	0.537	2,194,322
2022-02-15	0.620	0.650	0.610	0.630	0.512	5,970,593
2022-02-14	0.620	0.630	0.540	0.620	0.504	2,489,592
2022-02-11	0.620	0.620	0.610	0.620	0.504	2,059,080
2022-02-10	0.600	0.620	0.600	0.620	0.504	3,417,039
2022-02-09	0.580	0.600	0.570	0.590	0.480	2,579,385
2022-02-08	0.550	0.580	0.530	0.580	0.472	2,449,001
2022-02-07	0.540	0.560	0.530	0.540	0.439	3,889,373
2022-02-04	0.530	0.550	0.520	0.530	0.431	1,372,720
2022-01-31	0.500	0.520	0.500	0.520	0.423	841,344
2022-01-28	0.500	0.510	0.500	0.510	0.415	1,239,876
2022-01-27	0.510	0.510	0.495	0.510	0.415	1,446,522
2022-01-26	0.495	0.510	0.495	0.510	0.415	1,247,256
2022-01-25	0.500	0.510	0.490	0.495	0.402	1,247,256
2022-01-24	0.500	0.510	0.495	0.495	0.402	3,512,982
2022-01-21	0.500	0.510	0.480	0.510	0.415	1,276,777
2022-01-20	0.500	0.510	0.500	0.500	0.407	1,677,769
2022-01-19	0.490	0.500	0.490	0.500	0.407	1,245,780
2022-01-18	0.480	0.495	0.480	0.490	0.398	2,155,022
2022-01-17	0.470	0.495	0.470	0.480	0.390	1,247,256
2022-01-14	0.480	0.500	0.470	0.500	0.407	1,734,350
2022-01-13	0.510	0.510	0.480	0.480	0.390	1,402,241
2022-01-12	0.530	0.530	0.500	0.500	0.407	4,703,902
2022-01-11	0.540	0.550	0.495	0.500	0.407	5,535,160
2022-01-10	0.530	0.550	0.520	0.540	0.439	3,852,472
2022-01-07	0.530	0.530	0.500	0.520	0.423	1,318,598
2022-01-06	0.530	0.540	0.500	0.500	0.407	1,232,496
2022-01-05	0.550	0.550	0.500	0.500	0.407	1,633,487
2022-01-04	0.480	0.510	0.480	0.510	0.415	1,773,957
2022-01-03	0.465	0.490	0.465	0.470	0.382	1,394,860
2021-12-31	0.465	0.480	0.465	0.475	0.386	738,021
2021-12-30	0.455	0.465	0.455	0.460	0.374	1,239,876
2021-12-29	0.450	0.475	0.450	0.460	0.374	1,837,673
2021-12-28	0.470	0.480	0.450	0.455	0.370	1,321,058
2021-12-24	0.455	0.465	0.450	0.450	0.366	900,386
2021-12-23	0.460	0.460	0.445	0.450	0.366	1,247,256
2021-12-22	0.445	0.460	0.445	0.445	0.362	1,571,986
2021-12-21	0.420	0.460	0.420	0.440	0.358	1,477,273
2021-12-20	0.440	0.440	0.430	0.430	0.350	1,269,397
2021-12-17	0.440	0.450	0.430	0.435	0.354	1,257,096
2021-12-16	0.435	0.450	0.430	0.435	0.354	1,380,100
2021-12-15	0.440	0.445	0.435	0.435	0.354	1,333,359
2021-12-14	0.445	0.445	0.435	0.435	0.354	2,391,189
2021-12-13	0.450	0.460	0.445	0.445	0.362	1,244,796
2021-12-10	0.435	0.450	0.435	0.445	0.362	1,239,876
2021-12-09	0.440	0.450	0.440	0.445	0.362	1,232,496
2021-12-08	0.435	0.440	0.425	0.440	0.358	2,329,688
2021-12-07	0.435	0.460	0.430	0.435	0.354	1,840,133

← NewerPage 18 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.