Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.290	0.290	0.275	0.275	0.275	0
2026-07-27	0.290	0.290	0.275	0.275	0.275	0
2026-07-24	0.290	0.290	0.275	0.275	0.275	12,000
2026-07-23	0.290	0.290	0.275	0.275	0.275	12,000
2026-07-22	0.290	0.290	0.275	0.275	0.275	0
2026-07-21	0.290	0.290	0.275	0.275	0.275	0
2026-07-20	0.290	0.290	0.275	0.275	0.275	0
2026-07-17	0.290	0.290	0.275	0.275	0.275	12,000
2026-07-16	0.290	0.290	0.275	0.275	0.275	0
2026-07-15	0.290	0.290	0.275	0.275	0.275	12,000
2026-07-14	0.290	0.290	0.275	0.275	0.275	12,000
2026-07-13	0.290	0.290	0.270	0.270	0.270	0
2026-07-10	0.290	0.290	0.270	0.270	0.270	12,000
2026-07-09	0.290	0.290	0.270	0.270	0.270	12,000
2026-07-08	0.290	0.290	0.270	0.270	0.270	12,000
2026-07-07	0.290	0.290	0.285	0.285	0.285	12,000
2026-07-06	0.285	0.285	0.285	0.285	0.285	0
2026-07-03	0.285	0.285	0.285	0.285	0.285	0
2026-07-02	0.290	0.290	0.285	0.285	0.285	12,000
2026-06-30	0.290	0.290	0.290	0.290	0.290	0
2026-06-29	0.310	0.315	0.290	0.290	0.290	40,000
2026-06-26	0.300	0.300	0.300	0.300	0.300	0
2026-06-25	0.310	0.310	0.300	0.300	0.300	124,000
2026-06-24	0.325	0.325	0.310	0.310	0.310	72,000
2026-06-23	0.310	0.310	0.310	0.310	0.310	16,000
2026-06-22	0.325	0.325	0.325	0.325	0.325	0
2026-06-18	0.325	0.325	0.325	0.325	0.325	0
2026-06-17	0.325	0.325	0.325	0.325	0.325	0
2026-06-16	0.325	0.325	0.325	0.325	0.325	0
2026-06-15	0.325	0.325	0.325	0.325	0.325	0
2026-06-12	0.325	0.325	0.325	0.325	0.325	36,000
2026-06-11	0.310	0.310	0.310	0.310	0.310	0
2026-06-10	0.325	0.325	0.310	0.310	0.310	64,000
2026-06-09	0.315	0.325	0.315	0.325	0.325	52,000
2026-06-08	0.315	0.315	0.315	0.315	0.315	0
2026-06-05	0.315	0.315	0.315	0.315	0.315	0
2026-06-04	0.320	0.320	0.315	0.315	0.315	16,000
2026-06-03	0.330	0.330	0.320	0.330	0.330	360,000
2026-06-02	0.330	0.330	0.330	0.330	0.330	88,000
2026-06-01	0.320	0.320	0.320	0.320	0.320	0
2026-05-29	0.320	0.320	0.320	0.320	0.320	0
2026-05-28	0.330	0.330	0.320	0.320	0.320	124,000
2026-05-27	0.320	0.330	0.315	0.330	0.330	108,000
2026-05-26	0.320	0.320	0.320	0.320	0.320	0
2026-05-22	0.320	0.320	0.320	0.320	0.320	0
2026-05-21	0.320	0.320	0.320	0.320	0.320	0
2026-05-20	0.320	0.320	0.320	0.320	0.320	0
2026-05-19	0.320	0.320	0.320	0.320	0.320	0
2026-05-18	0.320	0.320	0.320	0.320	0.320	20,000
2026-05-15	0.340	0.340	0.340	0.340	0.340	0
2026-05-14	0.340	0.340	0.340	0.340	0.340	0
2026-05-13	0.340	0.340	0.330	0.340	0.340	220,000
2026-05-12	0.335	0.340	0.330	0.330	0.330	52,000
2026-05-11	0.325	0.325	0.325	0.325	0.325	0
2026-05-08	0.315	0.325	0.315	0.325	0.325	44,000
2026-05-07	0.320	0.325	0.315	0.325	0.325	52,000
2026-05-06	0.330	0.345	0.320	0.320	0.320	52,000
2026-05-05	0.320	0.320	0.320	0.320	0.320	0
2026-05-04	0.320	0.320	0.320	0.320	0.320	0
2026-04-30	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 2 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.0868 HKD
2021-05-24	0.0241 HKD
2020-05-27	0.0601 HKD
2019-05-15	0.0581 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.