CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.260	0.260	0.249	0.255	0.255	2,091,500
2024-04-25	0.250	0.260	0.250	0.260	0.260	252,000
2024-04-24	0.240	0.260	0.240	0.260	0.260	1,766,000
2024-04-23	0.280	0.285	0.234	0.234	0.234	9,361,250
2024-04-22	0.280	0.285	0.255	0.285	0.285	10,116,650
2024-04-19	0.285	0.300	0.270	0.280	0.280	971,000
2024-04-18	0.295	0.300	0.280	0.285	0.285	126,000
2024-04-17	0.285	0.295	0.280	0.280	0.280	39,500
2024-04-16	0.275	0.300	0.270	0.300	0.300	620,250
2024-04-12	0.295	0.300	0.295	0.295	0.295	25,000
2024-04-10	0.285	0.295	0.280	0.285	0.285	148,250
2024-04-09	0.300	0.300	0.285	0.285	0.285	53,150
2024-04-08	0.300	0.305	0.285	0.305	0.305	35,750
2024-04-05	0.280	0.300	0.275	0.300	0.300	81,501
2024-04-03	0.290	0.290	0.285	0.285	0.285	102,500
2024-04-02	0.305	0.305	0.290	0.305	0.305	60,500
2024-03-28	0.280	0.305	0.280	0.305	0.305	123,000
2024-03-27	0.280	0.290	0.280	0.290	0.290	152,750
2024-03-26	0.280	0.280	0.280	0.280	0.280	1,000
2024-03-25	0.300	0.300	0.295	0.295	0.295	7,000
2024-03-22	0.280	0.300	0.280	0.300	0.300	42,000
2024-03-21	0.290	0.290	0.280	0.290	0.290	143,800
2024-03-20	0.285	0.285	0.280	0.280	0.280	64,000
2024-03-19	0.290	0.300	0.280	0.290	0.290	783,000
2024-03-18	0.295	0.300	0.290	0.290	0.290	104,000
2024-03-15	0.300	0.300	0.300	0.300	0.300	5,000
2024-03-14	0.315	0.315	0.290	0.300	0.300	194,200
2024-03-13	0.305	0.310	0.295	0.305	0.305	190,000
2024-03-12	0.290	0.305	0.290	0.300	0.300	481,000
2024-03-11	0.290	0.295	0.290	0.295	0.295	79,000
2024-03-08	0.290	0.300	0.285	0.290	0.290	85,000
2024-03-07	0.290	0.305	0.280	0.290	0.290	479,000
2024-03-06	0.300	0.300	0.285	0.285	0.285	226,000
2024-03-05	0.300	0.300	0.300	0.300	0.300	10,000
2024-03-04	0.305	0.310	0.305	0.310	0.310	3,000
2024-03-01	0.300	0.310	0.300	0.300	0.300	297,000
2024-02-29	0.310	0.310	0.295	0.300	0.300	668,000
2024-02-28	0.310	0.330	0.290	0.290	0.290	1,293,000
2024-02-27	0.310	0.340	0.305	0.305	0.305	1,063,500
2024-02-26	0.305	0.320	0.305	0.305	0.305	614,125
2024-02-23	0.305	0.305	0.300	0.305	0.305	146,000
2024-02-22	0.360	0.360	0.295	0.295	0.295	8,469,250
2024-02-21	0.305	0.410	0.305	0.355	0.355	1,824,000
2024-02-20	0.295	0.305	0.285	0.305	0.305	68,000
2024-02-19	0.290	0.290	0.290	0.290	0.290	2,250
2024-02-16	0.290	0.290	0.290	0.290	0.290	11,000
2024-02-15	0.270	0.305	0.270	0.305	0.305	41,000
2024-02-14	0.300	0.300	0.285	0.290	0.290	53,000
2024-02-09	0.300	0.300	0.300	0.300	0.300	2,000
2024-02-08	0.270	0.305	0.270	0.305	0.305	186,000
2024-02-07	0.290	0.290	0.290	0.290	0.290	2,000
2024-02-06	0.290	0.305	0.290	0.290	0.290	4,625
2024-02-05	0.290	0.290	0.285	0.285	0.285	60,000
2024-02-02	0.280	0.315	0.280	0.310	0.310	238,000
2024-02-01	0.295	0.295	0.295	0.295	0.295	22,000
2024-01-31	0.295	0.310	0.290	0.290	0.290	32,000
2024-01-30	0.305	0.315	0.295	0.295	0.295	100,000
2024-01-29	0.305	0.315	0.300	0.315	0.315	33,075
2024-01-26	0.300	0.315	0.295	0.310	0.310	61,000
2024-01-25	0.295	0.315	0.295	0.315	0.315	1,021,000

← NewerPage 11 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-06	0.0748 HKD
2021-07-06	0.0033 HKD
2020-07-06	0.0033 HKD
2019-07-03	0.0020 HKD

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