Changmao Biochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.335	0.335	0.335	0.335	0.335	0
2025-08-04	0.320	0.340	0.300	0.340	0.340	352,000
2025-08-01	0.335	0.345	0.335	0.345	0.345	132,000
2025-07-31	0.335	0.335	0.335	0.335	0.335	32,000
2025-07-30	0.345	0.345	0.315	0.340	0.340	32,000
2025-07-29	0.345	0.345	0.345	0.345	0.345	12,000
2025-07-28	0.325	0.325	0.325	0.325	0.325	4,000
2025-07-25	0.315	0.345	0.315	0.335	0.335	512,000
2025-07-24	0.325	0.340	0.325	0.335	0.335	792,000
2025-07-23	0.330	0.330	0.325	0.325	0.325	176,000
2025-07-22	0.310	0.310	0.310	0.310	0.310	4,000
2025-07-21	0.325	0.325	0.310	0.310	0.310	204,000
2025-07-18	0.305	0.305	0.305	0.305	0.305	52,000
2025-07-17	0.305	0.305	0.305	0.305	0.305	0
2025-07-16	0.305	0.305	0.305	0.305	0.305	0
2025-07-15	0.300	0.320	0.300	0.305	0.305	572,000
2025-07-14	0.295	0.300	0.295	0.300	0.300	88,000
2025-07-11	0.300	0.300	0.300	0.300	0.300	72,000
2025-07-10	0.290	0.300	0.290	0.300	0.300	96,000
2025-07-09	0.290	0.290	0.290	0.290	0.290	680,000
2025-07-08	0.290	0.290	0.290	0.290	0.290	36,000
2025-07-07	0.280	0.290	0.270	0.280	0.280	1,152,000
2025-07-04	0.290	0.295	0.270	0.295	0.295	356,000
2025-07-03	0.290	0.290	0.290	0.290	0.290	4,000
2025-07-02	0.305	0.305	0.305	0.305	0.305	12,000
2025-06-30	0.300	0.305	0.280	0.305	0.305	36,000
2025-06-27	0.290	0.290	0.290	0.290	0.290	168,000
2025-06-26	0.290	0.290	0.285	0.285	0.285	204,000
2025-06-25	0.300	0.315	0.290	0.290	0.290	188,000
2025-06-24	0.300	0.300	0.300	0.300	0.300	172,000
2025-06-23	0.285	0.310	0.275	0.310	0.310	172,000
2025-06-20	0.290	0.290	0.290	0.290	0.290	160,000
2025-06-19	0.290	0.290	0.290	0.290	0.290	0
2025-06-18	0.290	0.290	0.290	0.290	0.290	4,000
2025-06-17	0.290	0.290	0.290	0.290	0.290	28,000
2025-06-16	0.295	0.295	0.295	0.295	0.295	0
2025-06-13	0.295	0.295	0.295	0.295	0.295	4,000
2025-06-12	0.295	0.295	0.295	0.295	0.295	136,000
2025-06-11	0.280	0.280	0.280	0.280	0.280	40,000
2025-06-10	0.280	0.280	0.280	0.280	0.280	0
2025-06-09	0.280	0.280	0.280	0.280	0.280	8,000
2025-06-06	0.280	0.280	0.280	0.280	0.280	156,000
2025-06-05	0.275	0.275	0.275	0.275	0.275	0
2025-06-04	0.275	0.275	0.275	0.275	0.275	32,000
2025-06-03	0.275	0.275	0.275	0.275	0.275	452,000
2025-06-02	0.275	0.280	0.275	0.280	0.280	12,000
2025-05-30	0.290	0.290	0.290	0.290	0.290	0
2025-05-29	0.280	0.285	0.280	0.285	0.285	20,000
2025-05-28	0.285	0.285	0.285	0.285	0.285	100,000
2025-05-27	0.290	0.295	0.280	0.280	0.280	244,000
2025-05-26	0.290	0.290	0.290	0.290	0.290	20,000
2025-05-23	0.290	0.295	0.290	0.290	0.290	296,000
2025-05-22	0.290	0.290	0.280	0.280	0.280	204,000
2025-05-21	0.280	0.285	0.280	0.285	0.285	44,000
2025-05-20	0.280	0.280	0.280	0.280	0.280	8,000
2025-05-19	0.280	0.280	0.275	0.275	0.275	240,000
2025-05-16	0.255	0.290	0.255	0.290	0.290	792,000
2025-05-15	0.295	0.295	0.295	0.295	0.295	0
2025-05-14	0.295	0.310	0.290	0.295	0.295	172,000
2025-05-13	0.300	0.300	0.290	0.290	0.290	88,000

← NewerPage 6 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.