Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.320	0.320	0.320	0.320	0.320	0
2026-04-29	0.320	0.330	0.315	0.320	0.320	148,000
2026-04-28	0.310	0.315	0.310	0.315	0.315	24,000
2026-04-27	0.325	0.325	0.325	0.325	0.325	0
2026-04-24	0.325	0.325	0.325	0.325	0.325	0
2026-04-23	0.330	0.340	0.320	0.325	0.325	220,000
2026-04-22	0.325	0.325	0.315	0.320	0.320	200,000
2026-04-21	0.350	0.355	0.315	0.325	0.325	68,000
2026-04-20	0.330	0.330	0.330	0.330	0.330	0
2026-04-17	0.330	0.330	0.330	0.330	0.330	0
2026-04-16	0.330	0.330	0.330	0.330	0.330	0
2026-04-15	0.330	0.330	0.330	0.330	0.330	0
2026-04-14	0.330	0.330	0.330	0.330	0.330	0
2026-04-13	0.335	0.340	0.330	0.330	0.330	80,000
2026-04-10	0.340	0.340	0.330	0.335	0.335	64,000
2026-04-09	0.345	0.345	0.340	0.340	0.340	104,000
2026-04-08	0.345	0.345	0.345	0.345	0.345	44,000
2026-04-02	0.350	0.350	0.345	0.345	0.345	84,000
2026-04-01	0.350	0.355	0.345	0.350	0.350	108,000
2026-03-31	0.350	0.360	0.335	0.350	0.350	1,992,000
2026-03-30	0.345	0.345	0.345	0.345	0.345	0
2026-03-27	0.350	0.355	0.345	0.345	0.345	48,000
2026-03-26	0.350	0.350	0.340	0.340	0.340	44,000
2026-03-25	0.355	0.355	0.340	0.350	0.350	40,000
2026-03-24	0.355	0.355	0.355	0.355	0.355	0
2026-03-23	0.325	0.355	0.325	0.355	0.355	120,000
2026-03-20	0.315	0.350	0.315	0.350	0.350	60,000
2026-03-19	0.360	0.360	0.340	0.340	0.340	88,000
2026-03-18	0.350	0.360	0.335	0.360	0.360	128,000
2026-03-17	0.330	0.330	0.330	0.330	0.330	0
2026-03-16	0.330	0.330	0.320	0.330	0.330	380,000
2026-03-13	0.330	0.330	0.330	0.330	0.330	0
2026-03-12	0.330	0.330	0.330	0.330	0.330	0
2026-03-11	0.330	0.330	0.330	0.330	0.330	0
2026-03-10	0.330	0.330	0.330	0.330	0.330	0
2026-03-09	0.330	0.330	0.320	0.330	0.330	96,000
2026-03-06	0.330	0.330	0.330	0.330	0.330	0
2026-03-05	0.330	0.330	0.330	0.330	0.330	0
2026-03-04	0.330	0.330	0.330	0.330	0.330	0
2026-03-03	0.340	0.350	0.330	0.330	0.330	260,000
2026-03-02	0.320	0.330	0.320	0.330	0.330	60,000
2026-02-27	0.320	0.320	0.320	0.320	0.320	0
2026-02-26	0.320	0.320	0.320	0.320	0.320	56,000
2026-02-25	0.330	0.330	0.330	0.330	0.330	0
2026-02-24	0.320	0.330	0.300	0.330	0.330	212,000
2026-02-23	0.330	0.330	0.330	0.330	0.330	0
2026-02-20	0.320	0.330	0.310	0.330	0.330	120,000
2026-02-16	0.330	0.330	0.330	0.330	0.330	0
2026-02-13	0.300	0.330	0.300	0.330	0.330	180,000
2026-02-12	0.330	0.330	0.330	0.330	0.330	40,000
2026-02-11	0.330	0.330	0.330	0.330	0.330	0
2026-02-10	0.310	0.330	0.310	0.330	0.330	140,000
2026-02-09	0.310	0.310	0.310	0.310	0.310	0
2026-02-06	0.310	0.310	0.310	0.310	0.310	0
2026-02-05	0.310	0.310	0.310	0.310	0.310	0
2026-02-04	0.310	0.310	0.310	0.310	0.310	0
2026-02-03	0.305	0.310	0.305	0.310	0.310	1,008,000
2026-02-02	0.285	0.290	0.285	0.290	0.290	140,000
2026-01-30	0.280	0.280	0.280	0.280	0.280	0
2026-01-29	0.280	0.280	0.280	0.280	0.280	0

← NewerPage 3 of 21 · 1,229 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.