China Best Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.290	0.290	0.280	0.285	0.258	4,247,999
2026-07-28	0.295	0.295	0.260	0.290	0.262	12,783,822
2026-07-27	0.300	0.305	0.285	0.290	0.262	4,553,324
2026-07-24	0.295	0.305	0.290	0.305	0.276	17,828,321
2026-07-23	0.350	0.350	0.290	0.300	0.271	4,905,112
2026-07-22	0.305	0.310	0.300	0.305	0.276	2,183,737
2026-07-21	0.300	0.310	0.300	0.305	0.276	219,037
2026-07-20	0.310	0.310	0.290	0.300	0.271	2,588,624
2026-07-17	0.310	0.320	0.295	0.310	0.280	5,953,836
2026-07-16	0.320	0.325	0.300	0.320	0.289	4,686,074
2026-07-15	0.315	0.325	0.280	0.325	0.294	7,500,374
2026-07-14	0.330	0.335	0.315	0.315	0.285	6,922,911
2026-07-13	0.330	0.335	0.325	0.335	0.303	2,435,962
2026-07-10	0.340	0.340	0.325	0.340	0.307	10,427,510
2026-07-09	0.335	0.340	0.330	0.335	0.303	20,012,059
2026-07-08	0.345	0.350	0.335	0.340	0.307	2,256,750
2026-07-07	0.340	0.350	0.330	0.350	0.316	6,949,461
2026-07-06	0.340	0.355	0.340	0.350	0.316	7,971,636
2026-07-03	0.350	0.365	0.340	0.350	0.316	14,197,610
2026-07-02	0.340	0.350	0.335	0.350	0.316	10,155,373
2026-06-30	0.335	0.360	0.325	0.350	0.316	33,499,456
2026-06-29	0.345	0.355	0.335	0.345	0.312	2,682,656
2026-06-26	0.350	0.365	0.335	0.345	0.312	5,675,061
2026-06-25	0.375	0.375	0.340	0.350	0.316	3,037,762
2026-06-24	0.380	0.380	0.315	0.355	0.321	14,410,010
2026-06-23	0.350	0.370	0.330	0.370	0.335	12,073,610
2026-06-22	0.300	0.340	0.295	0.340	0.307	5,960,474
2026-06-18	0.300	0.305	0.295	0.305	0.276	2,336,400
2026-06-17	0.295	0.310	0.295	0.305	0.276	7,208,324
2026-06-16	0.310	0.310	0.295	0.305	0.276	8,847,786
2026-06-15	0.310	0.310	0.300	0.305	0.276	2,887,312
2026-06-12	0.315	0.320	0.305	0.310	0.280	11,250,560
2026-06-11	0.320	0.325	0.310	0.320	0.289	8,237,136
2026-06-10	0.325	0.330	0.305	0.325	0.294	14,374,610
2026-06-09	0.325	0.330	0.320	0.325	0.294	1,858,500
2026-06-08	0.310	0.330	0.310	0.325	0.294	3,325,387
2026-06-05	0.350	0.350	0.315	0.320	0.289	8,363,248
2026-06-04	0.325	0.335	0.310	0.325	0.294	4,694,924
2026-06-03	0.340	0.345	0.320	0.325	0.294	5,356,461
2026-06-02	0.330	0.340	0.320	0.330	0.298	13,726,347
2026-06-01	0.325	0.330	0.305	0.330	0.298	8,503,742
2026-05-29	0.330	0.350	0.315	0.330	0.298	3,424,949
2026-05-28	0.350	0.350	0.310	0.330	0.298	7,885,348
2026-05-27	0.365	0.380	0.330	0.350	0.316	33,685,306
2026-05-26	0.310	0.380	0.305	0.335	0.303	32,032,569
2026-05-22	0.395	0.395	0.275	0.305	0.276	34,130,018
2026-05-21	0.560	0.560	0.350	0.360	0.325	24,917,170
2026-05-20	0.560	0.570	0.550	0.560	0.506	2,197,012
2026-05-19	0.550	0.570	0.530	0.570	0.515	2,316,487
2026-05-18	0.580	0.580	0.520	0.550	0.497	4,812,187
2026-05-15	0.550	0.580	0.540	0.580	0.524	1,606,938
2026-05-14	0.600	0.600	0.560	0.560	0.506	2,970,281
2026-05-13	0.590	0.610	0.590	0.600	0.542	3,318,749
2026-05-12	0.560	0.600	0.560	0.590	0.533	3,949,975
2026-05-11	0.600	0.600	0.570	0.570	0.515	2,966,962
2026-05-08	0.620	0.620	0.590	0.590	0.533	6,126,411
2026-05-07	0.620	0.640	0.600	0.610	0.551	5,841,663
2026-05-06	0.630	0.650	0.620	0.620	0.561	3,896,212
2026-05-05	0.630	0.700	0.610	0.650	0.588	3,172,724
2026-05-04	0.640	0.650	0.630	0.630	0.570	2,066,475

← NewerPage 2 of 3 · 124 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.