Changmao Biochemical Engineering Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.700	0.700	0.700	0.700	0.644	0
2021-12-01	0.700	0.700	0.700	0.700	0.644	4,000
2021-11-30	0.690	0.690	0.690	0.690	0.635	0
2021-11-29	0.700	0.700	0.700	0.700	0.644	20,000
2021-11-26	0.670	0.680	0.670	0.680	0.626	88,000
2021-11-25	0.690	0.690	0.690	0.690	0.635	0
2021-11-24	0.690	0.690	0.690	0.690	0.635	0
2021-11-23	0.690	0.690	0.690	0.690	0.635	0
2021-11-22	0.690	0.690	0.690	0.690	0.635	0
2021-11-19	0.690	0.690	0.690	0.690	0.635	0
2021-11-18	0.690	0.690	0.690	0.690	0.635	20,000
2021-11-17	0.670	0.680	0.660	0.680	0.626	496,000
2021-11-16	0.690	0.700	0.670	0.670	0.617	64,000
2021-11-15	0.690	0.700	0.690	0.700	0.644	84,000
2021-11-12	0.660	0.660	0.660	0.660	0.607	0
2021-11-11	0.660	0.660	0.660	0.660	0.607	100,000
2021-11-10	0.660	0.660	0.660	0.660	0.607	72,000
2021-11-09	0.660	0.660	0.660	0.660	0.607	0
2021-11-08	0.660	0.660	0.660	0.660	0.607	0
2021-11-05	0.690	0.770	0.640	0.660	0.607	1,476,000
2021-11-04	0.660	0.680	0.660	0.680	0.626	80,000
2021-11-03	0.660	0.680	0.660	0.680	0.626	24,000
2021-11-02	0.650	0.660	0.630	0.660	0.607	448,000
2021-11-01	0.660	0.660	0.650	0.650	0.598	168,000
2021-10-29	0.650	0.670	0.650	0.670	0.617	20,000
2021-10-28	0.670	0.670	0.670	0.670	0.617	76,000
2021-10-27	0.690	0.690	0.690	0.690	0.635	0
2021-10-26	0.690	0.690	0.690	0.690	0.635	0
2021-10-25	0.680	0.690	0.680	0.690	0.635	104,000
2021-10-22	0.680	0.680	0.680	0.680	0.626	0
2021-10-21	0.680	0.680	0.680	0.680	0.626	0
2021-10-20	0.670	0.680	0.670	0.680	0.626	76,000
2021-10-19	0.670	0.670	0.670	0.670	0.617	4,000
2021-10-18	0.670	0.670	0.660	0.670	0.617	200,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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