China Best Group Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.435	0.450	0.430	0.435	0.354	1,247,256
2021-12-03	0.425	0.450	0.425	0.435	0.354	1,328,439
2021-12-02	0.430	0.445	0.415	0.430	0.350	1,305,215
2021-12-01	0.425	0.440	0.425	0.430	0.350	1,291,537
2021-11-30	0.440	0.445	0.410	0.425	0.346	1,543,695
2021-11-29	0.440	0.450	0.430	0.440	0.358	1,346,889
2021-11-26	0.435	0.455	0.435	0.440	0.358	1,247,256
2021-11-25	0.440	0.475	0.430	0.440	0.358	3,476,893
2021-11-24	0.430	0.460	0.430	0.440	0.358	1,409,621
2021-11-23	0.430	0.460	0.415	0.435	0.354	1,344,429
2021-11-22	0.425	0.450	0.425	0.430	0.350	1,276,777
2021-11-19	0.435	0.440	0.430	0.430	0.350	1,254,636
2021-11-18	0.440	0.445	0.430	0.440	0.358	1,505,564
2021-11-17	0.460	0.465	0.440	0.445	0.362	1,362,880
2021-11-16	0.440	0.460	0.430	0.440	0.358	1,921,316
2021-11-15	0.435	0.460	0.425	0.435	0.354	1,653,365
2021-11-12	0.420	0.455	0.415	0.435	0.354	1,977,897
2021-11-11	0.405	0.435	0.405	0.415	0.337	1,507,532
2021-11-10	0.410	0.435	0.405	0.410	0.333	1,446,522
2021-11-09	0.405	0.430	0.405	0.415	0.337	1,391,170
2021-11-08	0.405	0.435	0.400	0.400	0.325	2,357,978
2021-11-05	0.390	0.420	0.390	0.400	0.325	1,391,170
2021-11-04	0.400	0.410	0.395	0.400	0.325	1,715,900
2021-11-03	0.375	0.400	0.375	0.390	0.317	1,254,636
2021-11-02	0.405	0.425	0.380	0.390	0.317	1,263,247
2021-11-01	0.405	0.410	0.395	0.400	0.325	1,520,324
2021-10-29	0.415	0.420	0.370	0.405	0.329	2,132,882
2021-10-28	0.445	0.445	0.415	0.425	0.346	2,250,965
2021-10-27	0.445	0.445	0.430	0.440	0.358	1,385,020
2021-10-26	0.430	0.450	0.425	0.440	0.358	1,417,001

← NewerPage 19 of 19 · 1,110 trading days

Stock splits

No stock splits on record.

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.