China Best Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.660	0.660	0.630	0.650	0.588	1,573,087
2026-04-29	0.680	0.680	0.650	0.660	0.597	4,593,149
2026-04-28	0.680	0.680	0.660	0.680	0.615	4,035,599
2026-04-27	0.680	0.700	0.650	0.680	0.615	4,095,337
2026-04-24	0.690	0.690	0.670	0.680	0.615	3,909,487
2026-04-23	0.690	0.690	0.670	0.690	0.624	2,986,874
2026-04-22	0.700	0.720	0.690	0.690	0.624	9,721,723
2026-04-21	0.710	0.720	0.690	0.720	0.651	5,040,074
2026-04-20	0.710	0.720	0.690	0.710	0.642	4,964,849
2026-04-17	0.710	0.740	0.680	0.710	0.642	13,805,997
2026-04-16	0.710	0.720	0.690	0.710	0.642	4,951,574
2026-04-15	0.720	0.720	0.680	0.700	0.633	2,694,824
2026-04-14	0.790	0.790	0.710	0.710	0.642	16,401,259
2026-04-13	0.800	0.800	0.740	0.800	0.723	11,186,398
2026-04-10	0.780	0.800	0.760	0.800	0.723	5,457,351
2026-04-09	0.790	0.790	0.760	0.770	0.696	10,679,735
2026-04-08	0.790	0.840	0.780	0.790	0.714	10,553,623
2026-04-02	0.730	0.820	0.690	0.780	0.705	34,163,206
2026-04-01	0.650	0.730	0.640	0.720	0.651	16,923,697
2026-03-31	0.640	0.650	0.620	0.640	0.579	4,181,624
2026-03-30	0.630	0.640	0.610	0.630	0.570	7,281,336
2026-03-27	0.640	0.650	0.630	0.630	0.570	8,814,598
2026-03-26	0.650	0.650	0.620	0.640	0.579	22,812,530
2026-03-25	0.640	0.660	0.630	0.640	0.579	28,069,982
2026-03-24	0.640	0.650	0.630	0.640	0.579	13,686,522
2026-03-23	0.640	0.660	0.620	0.640	0.579	28,454,957
2026-03-20	0.640	0.640	0.620	0.630	0.570	10,790,360
2026-03-19	0.650	0.660	0.630	0.640	0.579	15,372,447
2026-03-18	0.660	0.740	0.650	0.660	0.597	33,798,143
2026-03-17	0.650	0.660	0.630	0.660	0.597	16,314,972
2026-03-16	0.640	0.660	0.620	0.650	0.588	27,253,570
2026-03-13	0.660	0.730	0.630	0.630	0.570	17,496,447
2026-03-12	0.640	0.660	0.630	0.650	0.588	13,487,397
2026-03-11	0.690	0.700	0.640	0.640	0.579	16,885,797
2026-03-10	0.690	0.690	0.650	0.690	0.624	32,380,374
2026-03-09	0.630	0.690	0.590	0.690	0.624	40,608,217
2026-03-06	0.640	0.640	0.610	0.630	0.570	8,635,386
2026-03-05	0.660	0.660	0.600	0.620	0.561	10,878,860
2026-03-04	0.660	0.670	0.620	0.640	0.579	6,677,324
2026-03-03	0.670	0.710	0.630	0.660	0.597	5,409,561
2026-03-02	0.690	0.700	0.660	0.660	0.597	6,643,517
2026-02-27	0.700	0.700	0.680	0.700	0.633	7,991,548
2026-02-26	0.730	0.740	0.690	0.700	0.633	15,823,797
2026-02-25	0.760	0.770	0.730	0.730	0.660	24,810,970
2026-02-24	0.770	0.780	0.730	0.760	0.687	31,240,217
2026-02-23	0.790	0.790	0.730	0.760	0.687	16,540,647
2026-02-20	0.800	0.800	0.760	0.790	0.714	9,962,886
2026-02-16	0.760	0.780	0.750	0.780	0.705	7,692,861
2026-02-13	0.790	0.810	0.750	0.760	0.687	13,766,172
2026-02-12	0.800	0.830	0.780	0.810	0.732	17,478,747
2026-02-11	0.820	0.830	0.800	0.820	0.741	20,649,258
2026-02-10	0.870	0.870	0.810	0.840	0.759	24,945,933
2026-02-09	0.830	0.870	0.820	0.850	0.768	18,419,059
2026-02-06	0.860	0.880	0.790	0.850	0.768	38,603,692
2026-02-05	0.900	0.900	0.830	0.880	0.796	36,776,168
2026-02-04	0.780	0.880	0.780	0.870	0.786	52,575,627
2026-02-03	0.890	0.900	0.780	0.780	0.705	10,580,173
2026-02-02	0.870	0.900	0.860	0.890	0.805	13,281,635
2026-01-30	0.920	0.930	0.880	0.880	0.796	21,332,921
2026-01-29	0.930	0.930	0.900	0.910	0.823	18,498,709

← NewerPage 3 of 19 · 1,115 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.