CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.295	0.320	0.285	0.310	0.310	246,000
2024-01-23	0.295	0.300	0.295	0.300	0.300	4,000
2024-01-22	0.300	0.320	0.290	0.320	0.320	220,000
2024-01-19	0.330	0.340	0.295	0.315	0.315	110,000
2024-01-18	0.300	0.315	0.300	0.315	0.315	106,000
2024-01-17	0.295	0.330	0.280	0.315	0.315	338,219
2024-01-16	0.315	0.340	0.295	0.300	0.300	224,000
2024-01-15	0.320	0.350	0.320	0.320	0.320	25,000
2024-01-12	0.320	0.340	0.315	0.335	0.335	29,325
2024-01-11	0.315	0.335	0.310	0.325	0.325	93,000
2024-01-10	0.325	0.330	0.305	0.315	0.315	708,275
2024-01-09	0.325	0.325	0.310	0.325	0.325	36,000
2024-01-08	0.325	0.335	0.295	0.325	0.325	499,000
2024-01-05	0.325	0.335	0.290	0.325	0.325	649,000
2024-01-04	0.325	0.325	0.325	0.325	0.325	103,000
2024-01-03	0.335	0.340	0.290	0.315	0.315	566,000
2024-01-02	0.290	0.325	0.265	0.315	0.315	1,612,000
2023-12-29	0.450	0.560	0.275	0.315	0.315	2,965,000
2023-12-28	0.360	0.430	0.360	0.430	0.430	1,549,000
2023-12-27	0.310	0.365	0.310	0.345	0.345	449,640
2023-12-22	0.290	0.345	0.290	0.300	0.300	293,375
2023-12-21	0.285	0.305	0.265	0.295	0.295	980,969
2023-12-20	0.295	0.305	0.285	0.295	0.295	125,000
2023-12-19	0.265	0.300	0.260	0.285	0.285	675,000
2023-12-18	0.280	0.280	0.265	0.265	0.265	95,405
2023-12-15	0.300	0.300	0.270	0.270	0.270	555,500
2023-12-14	0.305	0.305	0.290	0.295	0.295	469,500
2023-12-12	0.305	0.310	0.305	0.305	0.305	147,000
2023-12-11	0.280	0.325	0.280	0.300	0.300	607,500
2023-12-08	0.275	0.285	0.270	0.270	0.270	178,000
2023-12-07	0.275	0.275	0.265	0.270	0.270	275,000
2023-12-06	0.285	0.295	0.275	0.275	0.275	1,242,250
2023-12-05	0.305	0.305	0.260	0.285	0.285	4,771,250
2023-12-04	0.305	0.330	0.265	0.310	0.310	2,329,000
2023-12-01	0.330	0.330	0.305	0.305	0.305	574,000
2023-11-30	0.360	0.360	0.330	0.330	0.330	398,750
2023-11-29	0.375	0.375	0.355	0.360	0.360	11,187
2023-11-28	0.360	0.370	0.345	0.370	0.370	81,000
2023-11-27	0.360	0.390	0.360	0.360	0.360	36,000
2023-11-24	0.365	0.390	0.360	0.360	0.360	71,000
2023-11-23	0.355	0.360	0.355	0.355	0.355	6,250
2023-11-22	0.355	0.390	0.345	0.345	0.345	14,000
2023-11-21	0.350	0.375	0.350	0.355	0.355	9,750
2023-11-20	0.350	0.375	0.335	0.345	0.345	10,250
2023-11-17	0.360	0.390	0.345	0.350	0.350	77,000
2023-11-16	0.345	0.390	0.345	0.360	0.360	212,250
2023-11-15	0.345	0.360	0.335	0.340	0.340	273,375
2023-11-14	0.330	0.360	0.290	0.360	0.360	2,224,250
2023-11-13	0.375	0.375	0.345	0.350	0.350	11,000
2023-11-10	0.360	0.375	0.340	0.375	0.375	31,525
2023-11-09	0.365	0.365	0.350	0.360	0.360	34,000
2023-11-08	0.385	0.385	0.355	0.355	0.355	261,000
2023-11-07	0.390	0.400	0.365	0.365	0.365	735,000
2023-11-06	0.385	0.395	0.385	0.395	0.395	380,000
2023-11-03	0.405	0.440	0.380	0.385	0.385	975,500
2023-11-02	0.425	0.430	0.410	0.410	0.410	759,000
2023-11-01	0.455	0.455	0.425	0.430	0.430	181,000
2023-10-31	0.460	0.485	0.450	0.455	0.455	1,838,000
2023-10-30	0.480	0.530	0.470	0.475	0.475	1,226,000
2023-10-27	0.500	0.530	0.480	0.480	0.480	2,083,250

← NewerPage 12 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.