China Best Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.490 | 1.490 | 1.320 | 1.440 | 1.302 | 5,831,043 |
| 2025-08-04 | 1.530 | 1.530 | 1.370 | 1.380 | 1.248 | 10,288,123 |
| 2025-08-01 | 1.510 | 1.540 | 1.460 | 1.520 | 1.374 | 4,035,599 |
| 2025-07-31 | 1.590 | 1.590 | 1.480 | 1.500 | 1.356 | 5,024,587 |
| 2025-07-30 | 1.570 | 1.600 | 1.550 | 1.570 | 1.419 | 3,649,972 |
| 2025-07-29 | 1.590 | 1.600 | 1.560 | 1.570 | 1.419 | 5,037,861 |
| 2025-07-28 | 1.610 | 1.610 | 1.560 | 1.600 | 1.446 | 3,556,991 |
| 2025-07-25 | 1.640 | 1.640 | 1.570 | 1.590 | 1.437 | 3,508,969 |
| 2025-07-24 | 1.560 | 1.600 | 1.560 | 1.570 | 1.419 | 3,639,739 |
| 2025-07-23 | 1.590 | 1.610 | 1.550 | 1.560 | 1.410 | 3,863,024 |
| 2025-07-22 | 1.670 | 1.670 | 1.590 | 1.610 | 1.455 | 4,467,037 |
| 2025-07-21 | 1.780 | 1.780 | 1.590 | 1.650 | 1.492 | 6,866,559 |
| 2025-07-18 | 1.680 | 1.680 | 1.600 | 1.670 | 1.510 | 5,217,074 |
| 2025-07-17 | 1.650 | 1.700 | 1.590 | 1.690 | 1.528 | 6,696,130 |
| 2025-07-16 | 1.560 | 1.700 | 1.530 | 1.650 | 1.492 | 10,174,633 |
| 2025-07-15 | 1.560 | 1.600 | 1.480 | 1.490 | 1.347 | 8,237,136 |
| 2025-07-14 | 1.470 | 1.550 | 1.470 | 1.540 | 1.392 | 6,119,774 |
| 2025-07-11 | 1.510 | 1.510 | 1.430 | 1.480 | 1.338 | 6,301,199 |
| 2025-07-10 | 1.620 | 1.620 | 1.440 | 1.510 | 1.365 | 7,201,686 |
| 2025-07-09 | 1.580 | 1.650 | 1.560 | 1.620 | 1.464 | 7,133,099 |
| 2025-07-08 | 1.470 | 1.600 | 1.470 | 1.580 | 1.428 | 10,790,250 |
| 2025-07-07 | 1.440 | 1.500 | 1.430 | 1.470 | 1.329 | 5,814,449 |
| 2025-07-04 | 1.350 | 1.450 | 1.350 | 1.430 | 1.293 | 5,620,855 |
| 2025-07-03 | 1.560 | 1.560 | 1.400 | 1.400 | 1.266 | 4,607,752 |
| 2025-07-02 | 1.500 | 1.500 | 1.360 | 1.390 | 1.257 | 4,991,399 |
| 2025-06-30 | 1.430 | 1.500 | 1.390 | 1.500 | 1.356 | 2,144,709 |
| 2025-06-27 | 1.430 | 1.460 | 1.380 | 1.430 | 1.293 | 4,236,285 |
| 2025-06-26 | 1.600 | 1.600 | 1.430 | 1.430 | 1.293 | 8,110,581 |
| 2025-06-25 | 1.630 | 1.740 | 1.570 | 1.580 | 1.428 | 6,100,968 |
| 2025-06-24 | 1.620 | 1.650 | 1.600 | 1.620 | 1.464 | 4,559,049 |
| 2025-06-23 | 1.550 | 1.670 | 1.540 | 1.630 | 1.473 | 4,633,638 |
| 2025-06-20 | 1.580 | 1.680 | 1.480 | 1.540 | 1.392 | 5,275,705 |
| 2025-06-19 | 1.600 | 1.600 | 1.250 | 1.520 | 1.374 | 15,000,747 |
| 2025-06-18 | 1.790 | 1.850 | 1.620 | 1.650 | 1.492 | 9,465,073 |
| 2025-06-17 | 1.830 | 1.850 | 1.680 | 1.800 | 1.627 | 16,922,303 |
| 2025-06-16 | 1.780 | 1.920 | 1.780 | 1.870 | 1.690 | 7,729,367 |
| 2025-06-13 | 1.820 | 1.850 | 1.760 | 1.820 | 1.645 | 8,359,930 |
| 2025-06-12 | 1.770 | 1.790 | 1.740 | 1.760 | 1.591 | 5,473,724 |
| 2025-06-11 | 1.710 | 1.770 | 1.710 | 1.770 | 1.600 | 4,588,724 |
| 2025-06-10 | 1.760 | 1.800 | 1.700 | 1.710 | 1.546 | 6,282,392 |
| 2025-06-09 | 1.900 | 1.920 | 1.750 | 1.780 | 1.609 | 5,366,196 |
| 2025-06-06 | 1.750 | 1.870 | 1.600 | 1.840 | 1.663 | 13,094,457 |
| 2025-06-05 | 1.750 | 1.780 | 1.710 | 1.730 | 1.564 | 5,040,074 |
| 2025-06-04 | 1.800 | 1.850 | 1.660 | 1.730 | 1.564 | 12,379,820 |
| 2025-06-03 | 1.730 | 1.880 | 1.720 | 1.860 | 1.681 | 16,834,245 |
| 2025-06-02 | 1.710 | 1.750 | 1.670 | 1.690 | 1.528 | 6,912,955 |
| 2025-05-30 | 1.640 | 1.800 | 1.600 | 1.710 | 1.546 | 14,406,691 |
| 2025-05-29 | 1.570 | 1.700 | 1.520 | 1.610 | 1.455 | 2,887,312 |
| 2025-05-28 | 1.650 | 1.650 | 1.570 | 1.570 | 1.419 | 2,773,952 |
| 2025-05-27 | 1.680 | 1.700 | 1.600 | 1.640 | 1.483 | 2,723,777 |
| 2025-05-26 | 1.620 | 1.710 | 1.600 | 1.640 | 1.483 | 4,105,155 |
| 2025-05-23 | 1.670 | 1.730 | 1.550 | 1.550 | 1.401 | 5,299,490 |
| 2025-05-22 | 1.450 | 1.680 | 1.450 | 1.670 | 1.510 | 13,138,055 |
| 2025-05-21 | 1.450 | 1.480 | 1.420 | 1.450 | 1.311 | 3,408,356 |
| 2025-05-20 | 1.340 | 1.450 | 1.310 | 1.440 | 1.302 | 6,718,255 |
| 2025-05-19 | 1.380 | 1.380 | 1.320 | 1.340 | 1.211 | 2,120,681 |
| 2025-05-16 | 1.240 | 1.420 | 1.240 | 1.340 | 1.211 | 4,958,212 |
| 2025-05-15 | 1.270 | 1.320 | 1.210 | 1.240 | 1.121 | 3,537,344 |
| 2025-05-14 | 1.380 | 1.460 | 1.290 | 1.300 | 1.175 | 4,088,699 |
| 2025-05-13 | 1.240 | 1.440 | 1.230 | 1.370 | 1.238 | 10,714,029 |
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.