C.banner International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.335	0.335	0.335	0.335	0.335	5,000
2024-08-08	0.325	0.325	0.320	0.320	0.320	51,000
2024-08-07	0.325	0.325	0.305	0.325	0.325	192,000
2024-08-06	0.315	0.325	0.310	0.325	0.325	259,000
2024-08-05	0.335	0.335	0.335	0.335	0.335	0
2024-08-02	0.330	0.340	0.325	0.335	0.335	1,142,000
2024-08-01	0.350	0.350	0.340	0.350	0.350	856,000
2024-07-31	0.350	0.360	0.350	0.350	0.350	172,000
2024-07-30	0.350	0.365	0.345	0.350	0.350	1,308,000
2024-07-29	0.340	0.365	0.340	0.350	0.350	1,663,000
2024-07-26	0.355	0.365	0.350	0.365	0.365	231,000
2024-07-25	0.350	0.360	0.315	0.355	0.355	945,000
2024-07-24	0.350	0.360	0.300	0.350	0.350	1,444,000
2024-07-23	0.375	0.380	0.360	0.360	0.360	495,000
2024-07-22	0.375	0.400	0.345	0.395	0.395	1,219,000
2024-07-19	0.370	0.375	0.355	0.375	0.375	718,000
2024-07-18	0.355	0.405	0.355	0.370	0.370	4,084,000
2024-07-17	0.345	0.355	0.330	0.355	0.355	2,169,000
2024-07-16	0.315	0.340	0.310	0.330	0.330	3,102,000
2024-07-15	0.280	0.315	0.280	0.315	0.315	865,000
2024-07-12	0.295	0.305	0.285	0.305	0.305	2,867,000
2024-07-11	0.250	0.290	0.250	0.290	0.290	6,710,000
2024-07-10	0.248	0.250	0.240	0.249	0.249	1,352,000
2024-07-09	0.240	0.244	0.240	0.243	0.243	189,000
2024-07-08	0.240	0.245	0.239	0.240	0.240	86,000
2024-07-05	0.240	0.249	0.235	0.246	0.246	444,000
2024-07-04	0.234	0.247	0.226	0.244	0.244	2,442,000
2024-07-03	0.205	0.245	0.205	0.234	0.234	4,402,000
2024-07-02	0.151	0.207	0.151	0.205	0.205	1,920,000
2024-06-28	0.310	0.310	0.260	0.280	0.280	316,000
2024-06-27	0.295	0.295	0.295	0.295	0.295	0
2024-06-26	0.295	0.295	0.295	0.295	0.295	0
2024-06-25	0.290	0.290	0.290	0.290	0.290	0
2024-06-24	0.305	0.305	0.290	0.290	0.290	143,000
2024-06-21	0.305	0.305	0.290	0.290	0.290	146,000
2024-06-20	0.315	0.325	0.290	0.300	0.300	736,000
2024-06-19	0.305	0.305	0.285	0.295	0.295	340,000
2024-06-18	0.305	0.310	0.305	0.305	0.305	293,000
2024-06-17	0.320	0.325	0.320	0.325	0.325	101,000
2024-06-14	0.310	0.325	0.310	0.310	0.310	296,000
2024-06-13	0.310	0.325	0.280	0.300	0.300	910,000
2024-06-12	0.310	0.315	0.310	0.310	0.310	71,000
2024-06-11	0.330	0.330	0.305	0.315	0.315	2,419,000
2024-06-07	0.360	0.360	0.340	0.345	0.345	1,443,000
2024-06-06	0.370	0.410	0.330	0.360	0.360	7,399,000
2024-06-05	0.340	0.350	0.295	0.325	0.325	1,039,000
2024-06-04	0.325	0.325	0.325	0.325	0.325	1,000
2024-06-03	0.320	0.345	0.295	0.310	0.310	667,000
2024-05-31	0.300	0.315	0.290	0.315	0.315	896,000
2024-05-30	0.300	0.305	0.300	0.305	0.305	468,000
2024-05-29	0.300	0.325	0.290	0.300	0.300	367,000
2024-05-28	0.315	0.335	0.300	0.310	0.310	1,561,000
2024-05-27	0.300	0.395	0.295	0.310	0.310	2,507,000
2024-05-24	0.260	0.275	0.260	0.275	0.275	1,865,000
2024-05-23	0.250	0.260	0.246	0.260	0.260	1,768,000
2024-05-22	0.245	0.250	0.240	0.241	0.241	390,000
2024-05-21	0.240	0.255	0.240	0.240	0.240	706,000
2024-05-20	0.260	0.265	0.240	0.255	0.255	132,000
2024-05-17	0.245	0.245	0.245	0.245	0.245	0
2024-05-16	0.237	0.255	0.236	0.249	0.249	555,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-02	0.1300 HKD

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