C.banner International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.310	0.310	0.310	0.310	0.310	0
2022-05-31	0.310	0.310	0.310	0.310	0.310	0
2022-05-30	0.310	0.310	0.310	0.310	0.310	0
2022-05-27	0.310	0.310	0.310	0.310	0.310	0
2022-05-26	0.310	0.310	0.310	0.310	0.310	0
2022-05-25	0.310	0.310	0.310	0.310	0.310	0
2022-05-24	0.275	0.295	0.275	0.295	0.295	215,000
2022-05-23	0.300	0.300	0.290	0.300	0.300	30,000
2022-05-20	0.280	0.300	0.280	0.290	0.290	105,000
2022-05-19	0.310	0.310	0.300	0.300	0.300	2,000
2022-05-18	0.305	0.305	0.290	0.290	0.290	30,000
2022-05-17	0.290	0.300	0.265	0.295	0.295	2,859,000
2022-05-16	0.310	0.310	0.310	0.310	0.310	0
2022-05-13	0.300	0.300	0.265	0.300	0.300	148,000
2022-05-12	0.270	0.270	0.270	0.270	0.270	0
2022-05-11	0.295	0.295	0.295	0.295	0.295	0
2022-05-10	0.285	0.295	0.285	0.295	0.295	430,000
2022-05-06	0.285	0.285	0.285	0.285	0.285	0
2022-05-05	0.285	0.285	0.285	0.285	0.285	0
2022-05-04	0.285	0.285	0.285	0.285	0.285	0
2022-05-03	0.300	0.300	0.285	0.285	0.285	21,000
2022-04-29	0.300	0.300	0.300	0.300	0.300	0
2022-04-28	0.280	0.300	0.280	0.300	0.300	204,000
2022-04-27	0.285	0.285	0.275	0.275	0.275	286,000
2022-04-26	0.290	0.290	0.285	0.285	0.285	25,000
2022-04-25	0.290	0.295	0.280	0.295	0.295	180,000
2022-04-22	0.320	0.320	0.320	0.320	0.320	0
2022-04-21	0.320	0.320	0.320	0.320	0.320	7,000
2022-04-20	0.280	0.280	0.280	0.280	0.280	0
2022-04-19	0.280	0.295	0.275	0.280	0.280	439,000
2022-04-14	0.315	0.315	0.280	0.280	0.280	172,000
2022-04-13	0.345	0.345	0.270	0.280	0.280	29,000
2022-04-12	0.290	0.290	0.290	0.290	0.290	0
2022-04-11	0.300	0.300	0.300	0.300	0.300	20,000
2022-04-08	0.340	0.340	0.315	0.315	0.315	45,000
2022-04-07	0.280	0.280	0.280	0.280	0.280	20,000
2022-04-06	0.255	0.285	0.255	0.280	0.280	70,000
2022-04-04	0.290	0.300	0.285	0.295	0.295	112,000
2022-04-01	0.265	0.300	0.260	0.295	0.295	14,000
2022-03-31	0.275	0.275	0.275	0.275	0.275	0
2022-03-30	0.275	0.275	0.275	0.275	0.275	0
2022-03-29	0.265	0.280	0.255	0.275	0.275	72,000
2022-03-28	0.255	0.290	0.250	0.265	0.265	302,000
2022-03-25	0.255	0.260	0.255	0.255	0.255	83,000
2022-03-24	0.255	0.255	0.255	0.255	0.255	20,000
2022-03-23	0.265	0.265	0.242	0.255	0.255	736,000
2022-03-22	0.290	0.290	0.060	0.260	0.260	10,823,000
2022-03-21	0.300	0.320	0.300	0.315	0.315	5,000
2022-03-18	0.300	0.300	0.300	0.300	0.300	5,000
2022-03-17	0.305	0.305	0.305	0.305	0.305	0
2022-03-16	0.305	0.315	0.250	0.285	0.285	1,795,000
2022-03-15	0.295	0.300	0.275	0.285	0.285	319,000
2022-03-14	0.320	0.320	0.320	0.320	0.320	0
2022-03-11	0.320	0.320	0.320	0.320	0.320	0
2022-03-10	0.320	0.320	0.320	0.320	0.320	6,000
2022-03-09	0.305	0.320	0.280	0.320	0.320	376,000
2022-03-08	0.330	0.330	0.330	0.330	0.330	0
2022-03-07	0.330	0.330	0.330	0.330	0.330	0
2022-03-04	0.330	0.330	0.330	0.330	0.330	0
2022-03-03	0.330	0.330	0.330	0.330	0.330	0

← NewerPage 19 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.