C.banner International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.295	0.295	0.260	0.265	0.265	772,000
2022-08-25	0.280	0.280	0.280	0.280	0.280	2,000
2022-08-24	0.280	0.280	0.280	0.280	0.280	0
2022-08-23	0.280	0.280	0.280	0.280	0.280	0
2022-08-22	0.270	0.290	0.265	0.280	0.280	1,488,000
2022-08-19	0.290	0.290	0.290	0.290	0.290	0
2022-08-18	0.290	0.290	0.290	0.290	0.290	0
2022-08-17	0.290	0.290	0.290	0.290	0.290	0
2022-08-16	0.290	0.290	0.290	0.290	0.290	0
2022-08-15	0.290	0.290	0.290	0.290	0.290	0
2022-08-12	0.290	0.290	0.290	0.290	0.290	0
2022-08-11	0.280	0.290	0.280	0.290	0.290	56,000
2022-08-10	0.290	0.290	0.290	0.290	0.290	0
2022-08-09	0.290	0.295	0.290	0.295	0.295	84,000
2022-08-08	0.295	0.295	0.295	0.295	0.295	0
2022-08-05	0.290	0.295	0.290	0.295	0.295	44,000
2022-08-04	0.295	0.295	0.295	0.295	0.295	0
2022-08-03	0.295	0.295	0.295	0.295	0.295	0
2022-08-02	0.295	0.295	0.295	0.295	0.295	0
2022-08-01	0.280	0.285	0.260	0.285	0.285	95,000
2022-07-29	0.290	0.290	0.290	0.290	0.290	0
2022-07-28	0.295	0.295	0.295	0.295	0.295	0
2022-07-27	0.295	0.295	0.295	0.295	0.295	0
2022-07-26	0.295	0.295	0.295	0.295	0.295	0
2022-07-25	0.295	0.295	0.295	0.295	0.295	0
2022-07-22	0.300	0.300	0.300	0.300	0.300	0
2022-07-21	0.290	0.305	0.290	0.305	0.305	45,000
2022-07-20	0.300	0.300	0.300	0.300	0.300	42,000
2022-07-19	0.305	0.305	0.305	0.305	0.305	1,000
2022-07-18	0.300	0.305	0.290	0.300	0.300	30,000
2022-07-15	0.315	0.315	0.295	0.300	0.300	127,000
2022-07-14	0.315	0.315	0.295	0.300	0.300	1,211,000
2022-07-13	0.300	0.305	0.300	0.305	0.305	1,068,000
2022-07-12	0.305	0.305	0.300	0.305	0.305	9,000
2022-07-11	0.300	0.305	0.300	0.305	0.305	185,000
2022-07-08	0.325	0.325	0.300	0.315	0.315	505,000
2022-07-07	0.330	0.330	0.300	0.305	0.305	523,000
2022-07-06	0.320	0.320	0.300	0.310	0.310	1,316,000
2022-07-05	0.320	0.320	0.290	0.300	0.300	421,000
2022-07-04	0.310	0.310	0.300	0.300	0.300	155,000
2022-06-30	0.310	0.310	0.305	0.310	0.310	170,000
2022-06-29	0.320	0.320	0.320	0.320	0.320	0
2022-06-28	0.340	0.340	0.340	0.340	0.340	0
2022-06-27	0.305	0.305	0.250	0.295	0.295	1,097,000
2022-06-24	0.295	0.300	0.280	0.300	0.300	54,000
2022-06-23	0.300	0.300	0.300	0.300	0.300	5,000
2022-06-22	0.300	0.300	0.300	0.300	0.300	6,000
2022-06-21	0.300	0.300	0.300	0.300	0.300	7,000
2022-06-20	0.305	0.305	0.305	0.305	0.305	7,000
2022-06-17	0.305	0.305	0.305	0.305	0.305	6,000
2022-06-16	0.305	0.305	0.305	0.305	0.305	3,000
2022-06-15	0.305	0.305	0.300	0.300	0.300	17,000
2022-06-14	0.305	0.305	0.300	0.305	0.305	89,000
2022-06-13	0.305	0.305	0.300	0.300	0.300	11,000
2022-06-10	0.300	0.305	0.290	0.300	0.300	261,000
2022-06-09	0.300	0.300	0.300	0.300	0.300	62,000
2022-06-08	0.290	0.305	0.290	0.300	0.300	21,000
2022-06-07	0.305	0.305	0.305	0.305	0.305	0
2022-06-06	0.305	0.305	0.305	0.305	0.305	3,000
2022-06-02	0.305	0.305	0.305	0.305	0.305	0

← NewerPage 18 of 21 · 1,234 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.