C.banner International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.330	0.330	0.325	0.330	0.330	25,000
2022-03-01	0.330	0.330	0.305	0.330	0.330	29,000
2022-02-28	0.325	0.325	0.325	0.325	0.325	0
2022-02-25	0.325	0.325	0.325	0.325	0.325	0
2022-02-24	0.330	0.330	0.330	0.330	0.330	292,000
2022-02-23	0.335	0.335	0.330	0.330	0.330	170,000
2022-02-22	0.330	0.340	0.330	0.330	0.330	133,000
2022-02-21	0.340	0.340	0.340	0.340	0.340	0
2022-02-18	0.340	0.340	0.330	0.340	0.340	100,000
2022-02-17	0.340	0.340	0.335	0.335	0.335	32,000
2022-02-16	0.340	0.340	0.340	0.340	0.340	0
2022-02-15	0.330	0.340	0.330	0.340	0.340	2,000
2022-02-14	0.325	0.345	0.325	0.345	0.345	52,000
2022-02-11	0.340	0.350	0.330	0.340	0.340	748,000
2022-02-10	0.350	0.350	0.350	0.350	0.350	0
2022-02-09	0.355	0.355	0.345	0.355	0.355	51,000
2022-02-08	0.345	0.360	0.345	0.360	0.360	30,000
2022-02-07	0.345	0.355	0.335	0.350	0.350	203,000
2022-02-04	0.370	0.370	0.345	0.370	0.370	39,000
2022-01-31	0.375	0.375	0.375	0.375	0.375	0
2022-01-28	0.345	0.350	0.330	0.340	0.340	229,000
2022-01-27	0.340	0.340	0.340	0.340	0.340	0
2022-01-26	0.340	0.340	0.340	0.340	0.340	0
2022-01-25	0.350	0.350	0.335	0.340	0.340	219,000
2022-01-24	0.350	0.350	0.335	0.345	0.345	101,000
2022-01-21	0.340	0.350	0.330	0.350	0.350	403,000
2022-01-20	0.350	0.350	0.350	0.350	0.350	0
2022-01-19	0.350	0.355	0.335	0.350	0.350	40,000
2022-01-18	0.350	0.350	0.350	0.350	0.350	0
2022-01-17	0.345	0.350	0.335	0.350	0.350	994,000
2022-01-14	0.345	0.350	0.345	0.350	0.350	14,000
2022-01-13	0.340	0.355	0.340	0.345	0.345	129,000
2022-01-12	0.345	0.365	0.340	0.360	0.360	138,000
2022-01-11	0.335	0.350	0.335	0.345	0.345	324,000
2022-01-10	0.355	0.355	0.355	0.355	0.355	0
2022-01-07	0.345	0.350	0.335	0.345	0.345	194,000
2022-01-06	0.360	0.360	0.345	0.355	0.355	4,000
2022-01-05	0.365	0.365	0.345	0.350	0.350	641,000
2022-01-04	0.365	0.375	0.340	0.355	0.355	231,000
2022-01-03	0.380	0.385	0.345	0.365	0.365	60,000
2021-12-31	0.360	0.370	0.345	0.365	0.365	719,000
2021-12-30	0.385	0.385	0.345	0.370	0.370	23,000
2021-12-29	0.375	0.390	0.355	0.375	0.375	114,000
2021-12-28	0.360	0.375	0.335	0.375	0.375	112,000
2021-12-24	0.370	0.370	0.370	0.370	0.370	0
2021-12-23	0.370	0.370	0.370	0.370	0.370	32,000
2021-12-22	0.365	0.370	0.335	0.370	0.370	203,000
2021-12-21	0.360	0.370	0.340	0.365	0.365	115,000
2021-12-20	0.335	0.360	0.335	0.360	0.360	102,000
2021-12-17	0.360	0.360	0.360	0.360	0.360	0
2021-12-16	0.330	0.365	0.330	0.360	0.360	11,000
2021-12-15	0.370	0.370	0.320	0.355	0.355	2,412,000
2021-12-14	0.370	0.370	0.370	0.370	0.370	0
2021-12-13	0.335	0.375	0.335	0.370	0.370	112,000
2021-12-10	0.365	0.365	0.365	0.365	0.365	0
2021-12-09	0.365	0.365	0.335	0.365	0.365	59,000
2021-12-08	0.375	0.375	0.320	0.340	0.340	81,000
2021-12-07	0.320	0.370	0.320	0.370	0.370	45,000
2021-12-06	0.315	0.370	0.315	0.370	0.370	13,000
2021-12-03	0.360	0.360	0.360	0.360	0.360	0

← NewerPage 20 of 21 · 1,229 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.