China Best Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.890	0.970	0.890	0.930	0.841	21,609,483
2026-01-27	0.950	0.950	0.900	0.900	0.814	11,111,173
2026-01-26	0.940	0.990	0.910	0.930	0.841	15,764,059
2026-01-23	0.950	0.950	0.900	0.940	0.850	14,317,085
2026-01-22	0.900	0.980	0.870	0.920	0.832	30,863,219
2026-01-21	0.860	0.900	0.830	0.890	0.805	39,167,880
2026-01-20	0.870	0.880	0.840	0.870	0.786	25,056,557
2026-01-19	0.830	0.870	0.820	0.870	0.786	25,994,657
2026-01-16	0.850	0.870	0.820	0.850	0.768	21,551,958
2026-01-15	0.880	0.880	0.850	0.850	0.768	4,296,674
2026-01-14	0.880	0.890	0.860	0.880	0.796	4,537,837
2026-01-13	0.890	0.900	0.860	0.890	0.805	5,363,099
2026-01-12	0.900	0.930	0.890	0.910	0.823	6,836,624
2026-01-09	0.930	0.950	0.890	0.930	0.841	10,288,123
2026-01-08	0.980	0.980	0.920	0.930	0.841	2,037,712
2026-01-07	0.900	1.070	0.900	0.930	0.841	11,887,760
2026-01-06	0.860	0.920	0.860	0.890	0.805	7,307,886
2026-01-05	0.920	0.920	0.860	0.860	0.777	2,966,962
2026-01-02	0.930	0.940	0.880	0.920	0.832	2,734,649
2025-12-31	0.940	0.940	0.900	0.930	0.841	1,055,362
2025-12-30	0.980	0.980	0.900	0.940	0.850	5,987,024
2025-12-29	0.940	1.000	0.920	0.950	0.859	9,046,911
2025-12-24	0.840	0.950	0.830	0.930	0.841	6,945,479
2025-12-23	0.750	1.150	0.730	0.820	0.741	14,829,500
2025-12-22	0.770	0.770	0.690	0.750	0.678	8,582,286
2025-12-19	0.680	0.770	0.680	0.750	0.678	5,951,624
2025-12-18	0.790	0.790	0.650	0.680	0.615	12,794,885
2025-12-17	0.820	0.820	0.770	0.770	0.696	4,498,012
2025-12-16	0.880	0.910	0.810	0.810	0.732	9,856,686
2025-12-15	0.870	0.910	0.860	0.870	0.786	4,347,871
2025-12-12	0.900	0.910	0.850	0.870	0.786	7,619,848
2025-12-11	0.950	0.960	0.900	0.900	0.814	12,717,447
2025-12-10	0.960	0.980	0.930	0.980	0.886	14,492,536
2025-12-09	1.010	1.010	0.950	0.990	0.895	14,960,922
2025-12-08	0.980	1.010	0.940	0.990	0.895	15,181,619
2025-12-05	0.980	1.050	0.960	0.980	0.886	17,682,296
2025-12-04	0.990	0.990	0.950	0.980	0.886	10,434,148
2025-12-03	0.990	1.060	0.970	0.970	0.877	13,914,410
2025-12-02	1.000	1.040	0.990	1.040	0.940	13,466,157
2025-12-01	1.020	1.040	0.970	1.040	0.940	12,624,522
2025-11-28	0.960	1.040	0.830	1.020	0.922	18,020,809
2025-11-27	1.020	1.090	1.010	1.060	0.958	21,296,635
2025-11-26	1.010	1.050	0.980	1.050	0.949	11,297,023
2025-11-25	1.000	1.010	0.960	1.010	0.913	12,060,335
2025-11-24	0.990	1.020	0.970	1.000	0.904	8,157,486
2025-11-21	0.960	0.990	0.930	0.990	0.895	6,743,699
2025-11-20	1.000	1.020	0.940	0.990	0.895	5,675,061
2025-11-19	0.970	1.030	0.970	1.020	0.922	5,496,955
2025-11-18	1.040	1.050	0.980	1.030	0.931	7,006,986
2025-11-17	1.070	1.070	1.030	1.040	0.940	5,371,949
2025-11-14	1.090	1.100	1.030	1.040	0.940	5,183,886
2025-11-13	1.140	1.140	1.090	1.130	1.022	4,958,212
2025-11-12	1.100	1.160	1.080	1.150	1.040	4,969,274
2025-11-11	1.160	1.160	1.080	1.080	0.976	5,442,749
2025-11-10	1.140	1.200	1.130	1.150	1.040	6,270,224
2025-11-07	1.140	1.170	1.100	1.110	1.003	5,197,161
2025-11-06	1.110	1.160	1.090	1.140	1.031	5,276,811
2025-11-05	1.070	1.100	1.050	1.100	0.994	5,303,361
2025-11-04	1.090	1.110	1.060	1.080	0.976	5,256,899
2025-11-03	1.020	1.120	1.000	1.090	0.985	10,088,998

← NewerPage 4 of 5 · 245 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.