Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.295	0.295	0.295	0.295	0.295	0
2025-10-30	0.295	0.295	0.295	0.295	0.295	68,000
2025-10-28	0.295	0.295	0.295	0.295	0.295	0
2025-10-27	0.295	0.295	0.295	0.295	0.295	0
2025-10-24	0.295	0.295	0.295	0.295	0.295	0
2025-10-23	0.295	0.295	0.295	0.295	0.295	12,000
2025-10-22	0.310	0.310	0.295	0.295	0.295	28,000
2025-10-21	0.300	0.320	0.295	0.295	0.295	76,000
2025-10-20	0.305	0.310	0.290	0.295	0.295	64,000
2025-10-17	0.310	0.310	0.310	0.310	0.310	4,000
2025-10-16	0.310	0.310	0.310	0.310	0.310	4,000
2025-10-15	0.310	0.310	0.310	0.310	0.310	28,000
2025-10-14	0.310	0.310	0.310	0.310	0.310	32,000
2025-10-13	0.325	0.325	0.325	0.325	0.325	0
2025-10-10	0.325	0.325	0.325	0.325	0.325	240,000
2025-10-09	0.315	0.330	0.305	0.330	0.330	240,000
2025-10-08	0.330	0.330	0.330	0.330	0.330	112,000
2025-10-06	0.335	0.335	0.335	0.335	0.335	0
2025-10-03	0.310	0.335	0.310	0.335	0.335	356,000
2025-10-02	0.330	0.330	0.330	0.330	0.330	0
2025-09-30	0.330	0.330	0.330	0.330	0.330	0
2025-09-29	0.330	0.330	0.330	0.330	0.330	80,000
2025-09-26	0.325	0.330	0.325	0.330	0.330	180,000
2025-09-25	0.315	0.320	0.315	0.315	0.315	312,000
2025-09-24	0.330	0.330	0.310	0.315	0.315	48,000
2025-09-23	0.330	0.330	0.330	0.330	0.330	0
2025-09-22	0.330	0.330	0.330	0.330	0.330	48,000
2025-09-19	0.310	0.330	0.305	0.330	0.330	184,000
2025-09-18	0.330	0.330	0.330	0.330	0.330	40,000
2025-09-17	0.330	0.330	0.330	0.330	0.330	0
2025-09-16	0.310	0.330	0.310	0.330	0.330	160,000
2025-09-15	0.315	0.315	0.315	0.315	0.315	0
2025-09-12	0.320	0.325	0.310	0.315	0.315	520,000
2025-09-11	0.320	0.320	0.320	0.320	0.320	0
2025-09-10	0.320	0.320	0.320	0.320	0.320	0
2025-09-09	0.320	0.320	0.320	0.320	0.320	0
2025-09-08	0.320	0.320	0.320	0.320	0.320	0
2025-09-05	0.315	0.320	0.315	0.320	0.320	404,000
2025-09-04	0.310	0.310	0.310	0.310	0.310	28,000
2025-09-03	0.310	0.310	0.310	0.310	0.310	0
2025-09-02	0.310	0.310	0.305	0.310	0.310	56,000
2025-09-01	0.310	0.310	0.310	0.310	0.310	52,000
2025-08-29	0.305	0.320	0.300	0.320	0.320	472,000
2025-08-28	0.310	0.310	0.305	0.305	0.305	12,000
2025-08-27	0.315	0.315	0.315	0.315	0.315	0
2025-08-26	0.315	0.315	0.310	0.315	0.315	480,000
2025-08-25	0.315	0.315	0.315	0.315	0.315	0
2025-08-22	0.315	0.315	0.315	0.315	0.315	0
2025-08-21	0.315	0.315	0.315	0.315	0.315	128,000
2025-08-20	0.315	0.315	0.315	0.315	0.315	4,000
2025-08-19	0.320	0.320	0.315	0.315	0.315	112,000
2025-08-18	0.320	0.320	0.310	0.320	0.320	108,000
2025-08-15	0.320	0.320	0.320	0.320	0.320	300,000
2025-08-14	0.320	0.320	0.320	0.320	0.320	368,000
2025-08-13	0.320	0.320	0.320	0.320	0.320	60,000
2025-08-12	0.320	0.320	0.320	0.320	0.320	16,000
2025-08-11	0.340	0.340	0.340	0.340	0.340	0
2025-08-08	0.340	0.340	0.340	0.340	0.340	0
2025-08-07	0.340	0.340	0.340	0.340	0.340	148,000
2025-08-06	0.315	0.330	0.300	0.330	0.330	716,000

← NewerPage 5 of 21 · 1,234 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.