CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.060	1.110	1.040	1.060	1.060	740,000
2023-07-26	1.070	1.110	1.050	1.060	1.060	344,400
2023-07-25	1.060	1.110	1.050	1.060	1.060	673,000
2023-07-24	1.040	1.060	1.040	1.050	1.050	29,000
2023-07-21	1.140	1.160	1.070	1.100	1.100	165,000
2023-07-20	1.080	1.080	1.070	1.070	1.070	9,125
2023-07-19	1.140	1.160	1.080	1.090	1.090	114,000
2023-07-18	1.080	1.100	1.080	1.100	1.100	18,000
2023-07-14	1.060	1.150	1.040	1.120	1.120	634,000
2023-07-13	1.090	1.120	1.040	1.070	1.070	427,475
2023-07-12	1.120	1.140	1.090	1.090	1.090	49,500
2023-07-11	1.080	1.220	1.080	1.110	1.110	145,500
2023-07-10	1.120	1.200	1.080	1.130	1.130	122,050
2023-07-07	1.120	1.120	1.080	1.080	1.080	51,500
2023-07-06	1.230	1.230	1.030	1.120	1.120	1,108,000
2023-07-05	1.260	1.260	1.200	1.230	1.230	254,000
2023-07-04	1.360	1.480	1.260	1.260	1.260	1,077,750
2023-07-03	1.340	1.400	1.270	1.350	1.350	792,500
2023-06-30	1.480	1.540	1.360	1.360	1.360	1,051,000
2023-06-29	1.500	1.600	1.500	1.530	1.530	918,250
2023-06-28	1.350	1.600	1.330	1.430	1.430	1,187,750
2023-06-27	1.230	1.270	1.220	1.260	1.260	450,000
2023-06-26	1.170	1.210	1.170	1.210	1.210	105,500
2023-06-23	1.200	1.220	1.190	1.220	1.220	8,500
2023-06-21	1.240	1.250	1.200	1.200	1.200	66,000
2023-06-20	1.240	1.310	1.230	1.310	1.310	195,015
2023-06-19	1.240	1.290	1.230	1.240	1.240	75,000
2023-06-16	1.230	1.250	1.230	1.240	1.240	4,000
2023-06-15	1.250	1.250	1.250	1.250	1.250	32,000
2023-06-14	1.260	1.290	1.250	1.250	1.250	112,120
2023-06-13	1.280	1.280	1.250	1.260	1.260	86,125
2023-06-12	1.260	1.300	1.260	1.300	1.300	11,000
2023-06-09	1.310	1.330	1.300	1.320	1.320	12,000
2023-06-08	1.330	1.390	1.310	1.350	1.350	113,750
2023-06-07	1.270	1.330	1.250	1.330	1.330	34,000
2023-06-06	1.280	1.300	1.280	1.300	1.300	13,375
2023-06-05	1.420	1.420	1.290	1.340	1.340	166,750
2023-06-02	1.340	1.390	1.320	1.330	1.330	31,100
2023-05-31	1.260	1.420	1.260	1.340	1.340	109,000
2023-05-30	1.350	1.440	1.300	1.340	1.340	331,250
2023-05-29	1.220	1.330	1.180	1.270	1.270	133,500
2023-05-24	1.300	1.370	1.220	1.370	1.370	25,500
2023-05-23	1.300	1.380	1.300	1.380	1.380	13,000
2023-05-19	1.330	1.330	1.320	1.330	1.330	11,000
2023-05-16	1.400	1.400	1.320	1.330	1.330	108,825
2023-05-15	1.290	1.420	1.260	1.400	1.400	152,500
2023-05-12	1.370	1.390	1.300	1.370	1.370	100
2023-05-11	1.380	1.390	1.290	1.370	1.370	90,000
2023-05-10	1.180	1.370	1.180	1.370	1.370	7,000
2023-05-09	1.300	1.390	1.300	1.370	1.370	8,000
2023-05-08	1.300	1.370	1.300	1.320	1.320	12,000
2023-05-05	1.280	1.300	1.250	1.300	1.300	4,000
2023-05-04	1.260	1.300	1.260	1.280	1.280	12,250
2023-05-03	1.250	1.250	1.250	1.250	1.250	4,000
2023-04-28	1.220	1.280	1.210	1.220	1.220	65,000
2023-04-27	1.220	1.300	1.200	1.220	1.220	250
2023-04-26	1.190	1.320	1.160	1.220	1.220	107,325
2023-04-25	1.200	1.290	1.190	1.190	1.190	90,750
2023-04-24	1.250	1.270	1.220	1.220	1.220	33,250
2023-04-21	1.250	1.300	1.250	1.250	1.250	71,100

← NewerPage 14 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.