China Best Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.000 | 1.020 | 0.970 | 1.010 | 0.913 | 5,593,199 |
| 2025-10-30 | 1.020 | 1.070 | 0.990 | 1.010 | 0.913 | 5,947,199 |
| 2025-10-28 | 1.020 | 1.050 | 0.980 | 1.020 | 0.922 | 7,234,874 |
| 2025-10-27 | 1.030 | 1.040 | 1.000 | 1.020 | 0.922 | 5,477,043 |
| 2025-10-24 | 1.030 | 1.040 | 1.000 | 1.000 | 0.904 | 5,621,961 |
| 2025-10-23 | 1.000 | 1.030 | 0.990 | 1.010 | 0.913 | 5,540,099 |
| 2025-10-22 | 1.010 | 1.030 | 0.990 | 1.020 | 0.922 | 5,329,911 |
| 2025-10-21 | 1.080 | 1.090 | 1.000 | 1.010 | 0.913 | 5,493,636 |
| 2025-10-20 | 0.950 | 1.080 | 0.950 | 1.070 | 0.967 | 8,965,048 |
| 2025-10-17 | 1.070 | 1.080 | 0.920 | 0.950 | 0.859 | 12,563,679 |
| 2025-10-16 | 1.120 | 1.120 | 1.030 | 1.100 | 0.994 | 5,648,511 |
| 2025-10-15 | 1.130 | 1.130 | 1.080 | 1.100 | 0.994 | 5,197,161 |
| 2025-10-14 | 1.120 | 1.140 | 1.000 | 1.120 | 1.012 | 5,283,449 |
| 2025-10-13 | 1.140 | 1.240 | 1.000 | 1.120 | 1.012 | 9,896,599 |
| 2025-10-10 | 1.170 | 1.170 | 1.090 | 1.100 | 0.994 | 6,912,955 |
| 2025-10-09 | 1.210 | 1.220 | 1.130 | 1.190 | 1.076 | 6,022,866 |
| 2025-10-08 | 1.200 | 1.300 | 1.160 | 1.210 | 1.094 | 5,329,911 |
| 2025-10-06 | 1.240 | 1.250 | 1.140 | 1.210 | 1.094 | 9,300,906 |
| 2025-10-03 | 1.300 | 1.300 | 1.240 | 1.250 | 1.130 | 6,113,136 |
| 2025-10-02 | 1.330 | 1.330 | 1.260 | 1.270 | 1.148 | 5,586,008 |
| 2025-09-30 | 1.310 | 1.350 | 1.270 | 1.290 | 1.166 | 11,524,910 |
| 2025-09-29 | 1.340 | 1.340 | 1.280 | 1.310 | 1.184 | 7,453,911 |
| 2025-09-26 | 1.320 | 1.370 | 1.290 | 1.300 | 1.175 | 5,714,886 |
| 2025-09-25 | 1.420 | 1.420 | 1.300 | 1.320 | 1.193 | 5,688,336 |
| 2025-09-24 | 1.410 | 1.420 | 1.370 | 1.380 | 1.248 | 5,137,601 |
| 2025-09-23 | 1.440 | 1.460 | 1.360 | 1.410 | 1.275 | 9,507,111 |
| 2025-09-22 | 1.450 | 1.510 | 1.390 | 1.390 | 1.257 | 4,865,287 |
| 2025-09-19 | 1.420 | 1.460 | 1.390 | 1.450 | 1.311 | 12,088,213 |
| 2025-09-18 | 1.420 | 1.470 | 1.360 | 1.390 | 1.257 | 18,160,196 |
| 2025-09-17 | 1.300 | 1.440 | 1.250 | 1.360 | 1.229 | 20,881,571 |
| 2025-09-16 | 1.300 | 1.330 | 1.270 | 1.290 | 1.166 | 6,281,286 |
| 2025-09-15 | 1.400 | 1.430 | 1.300 | 1.300 | 1.175 | 6,768,036 |
| 2025-09-12 | 1.490 | 1.490 | 1.400 | 1.400 | 1.266 | 9,677,473 |
| 2025-09-11 | 1.500 | 1.540 | 1.450 | 1.460 | 1.320 | 4,035,599 |
| 2025-09-10 | 1.480 | 1.560 | 1.480 | 1.510 | 1.365 | 5,752,499 |
| 2025-09-09 | 1.470 | 1.520 | 1.440 | 1.480 | 1.338 | 5,152,911 |
| 2025-09-08 | 1.450 | 1.480 | 1.410 | 1.440 | 1.302 | 8,442,898 |
| 2025-09-05 | 1.460 | 1.480 | 1.430 | 1.430 | 1.293 | 4,254,637 |
| 2025-09-04 | 1.440 | 1.500 | 1.400 | 1.430 | 1.293 | 4,194,899 |
| 2025-09-03 | 1.500 | 1.500 | 1.420 | 1.440 | 1.302 | 4,254,637 |
| 2025-09-02 | 1.490 | 1.510 | 1.440 | 1.450 | 1.311 | 4,659,524 |
| 2025-09-01 | 1.550 | 1.570 | 1.440 | 1.480 | 1.338 | 7,591,086 |
| 2025-08-29 | 1.500 | 1.590 | 1.400 | 1.510 | 1.365 | 8,264,128 |
| 2025-08-28 | 1.520 | 1.560 | 1.490 | 1.510 | 1.365 | 3,865,015 |
| 2025-08-27 | 1.610 | 1.620 | 1.510 | 1.520 | 1.374 | 6,387,486 |
| 2025-08-26 | 1.580 | 1.600 | 1.520 | 1.570 | 1.419 | 4,763,512 |
| 2025-08-25 | 1.700 | 1.740 | 1.560 | 1.580 | 1.428 | 19,697,884 |
| 2025-08-22 | 1.600 | 1.670 | 1.550 | 1.660 | 1.501 | 19,801,871 |
| 2025-08-21 | 1.470 | 1.580 | 1.410 | 1.580 | 1.428 | 26,763,501 |
| 2025-08-20 | 1.270 | 1.400 | 1.270 | 1.400 | 1.266 | 13,898,922 |
| 2025-08-19 | 1.300 | 1.350 | 1.290 | 1.300 | 1.175 | 7,168,499 |
| 2025-08-18 | 1.350 | 1.370 | 1.280 | 1.310 | 1.184 | 4,389,599 |
| 2025-08-15 | 1.250 | 1.300 | 1.220 | 1.300 | 1.175 | 4,871,924 |
| 2025-08-14 | 1.300 | 1.320 | 1.230 | 1.250 | 1.130 | 4,363,049 |
| 2025-08-13 | 1.340 | 1.380 | 1.250 | 1.280 | 1.157 | 10,908,508 |
| 2025-08-12 | 1.410 | 1.410 | 1.340 | 1.350 | 1.220 | 4,161,712 |
| 2025-08-11 | 1.430 | 1.430 | 1.350 | 1.370 | 1.238 | 5,071,049 |
| 2025-08-08 | 1.430 | 1.440 | 1.400 | 1.440 | 1.302 | 4,002,412 |
| 2025-08-07 | 1.540 | 1.550 | 1.410 | 1.470 | 1.329 | 3,854,174 |
| 2025-08-06 | 1.320 | 1.520 | 1.300 | 1.450 | 1.311 | 5,402,924 |
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.