CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	1.320	1.340	1.300	1.340	1.340	4,900
2023-04-19	1.310	1.380	1.290	1.330	1.330	546,250
2023-04-18	1.330	1.360	1.320	1.320	1.320	34,500
2023-04-17	1.330	1.350	1.330	1.330	1.330	86,000
2023-04-14	1.340	1.390	1.300	1.380	1.380	349,062
2023-04-13	1.270	1.400	1.270	1.400	1.400	97,000
2023-04-12	1.400	1.400	1.310	1.360	1.360	84,000
2023-04-11	1.280	1.350	1.280	1.300	1.300	107,750
2023-04-06	1.370	1.390	1.370	1.390	1.390	17,000
2023-04-03	1.370	1.410	1.370	1.400	1.400	11,000
2023-03-31	1.360	1.420	1.360	1.370	1.370	52,250
2023-03-30	1.290	1.390	1.240	1.380	1.380	60,025
2023-03-29	1.280	1.330	1.280	1.290	1.290	34,550
2023-03-28	1.290	1.400	1.280	1.310	1.310	61,500
2023-03-27	1.280	1.290	1.280	1.290	1.290	12,000
2023-03-24	1.350	1.350	1.290	1.300	1.300	20,500
2023-03-23	1.250	1.380	1.240	1.380	1.380	24,000
2023-03-22	1.250	1.310	1.250	1.270	1.270	18,450
2023-03-21	1.300	1.300	1.250	1.300	1.300	183,750
2023-03-20	1.320	1.370	1.300	1.330	1.330	171,000
2023-03-17	1.440	1.450	1.360	1.360	1.360	178,750
2023-03-16	1.440	1.490	1.440	1.470	1.470	49,000
2023-03-15	1.440	1.490	1.440	1.440	1.440	26,049
2023-03-14	1.480	1.490	1.430	1.490	1.490	6,000
2023-03-13	1.440	1.500	1.440	1.500	1.500	39,525
2023-03-10	1.510	1.510	1.480	1.490	1.490	43,000
2023-03-09	1.520	1.560	1.500	1.500	1.500	54,750
2023-03-08	1.600	1.630	1.550	1.570	1.570	101,500
2023-03-07	1.560	1.610	1.560	1.610	1.610	20,000
2023-03-06	1.540	1.630	1.540	1.620	1.620	46,500
2023-03-02	1.520	1.600	1.520	1.600	1.600	95,500
2023-03-01	1.590	1.630	1.580	1.600	1.600	21,500
2023-02-28	1.510	1.640	1.500	1.640	1.640	370,000
2023-02-27	1.530	1.550	1.500	1.500	1.500	7,004
2023-02-23	1.560	1.570	1.560	1.570	1.570	2,750
2023-02-22	1.610	1.630	1.490	1.630	1.630	28,000
2023-02-21	1.510	1.640	1.450	1.640	1.640	6,000
2023-02-20	1.480	1.560	1.480	1.550	1.550	7,500
2023-02-17	1.520	1.640	1.520	1.560	1.560	13,200
2023-02-15	1.540	1.640	1.540	1.570	1.570	24,829
2023-02-14	1.520	1.650	1.520	1.630	1.630	95,250
2023-02-13	1.460	1.640	1.460	1.570	1.570	49,000
2023-02-10	1.620	1.620	1.540	1.590	1.590	66,500
2023-02-09	1.560	1.650	1.520	1.640	1.640	180,250
2023-02-08	1.580	1.580	1.560	1.570	1.570	41,000
2023-02-07	1.610	1.650	1.610	1.610	1.610	250
2023-02-06	1.600	1.650	1.600	1.600	1.600	13,500
2023-02-03	1.600	1.690	1.600	1.660	1.660	29,000
2023-02-02	1.600	1.650	1.560	1.630	1.630	17,000
2023-02-01	1.620	1.660	1.600	1.620	1.620	53,800
2023-01-31	1.630	1.750	1.540	1.670	1.670	390,250
2023-01-30	1.680	1.750	1.620	1.700	1.700	164,000
2023-01-27	1.670	1.690	1.660	1.680	1.680	16,750
2023-01-26	1.700	1.700	1.690	1.690	1.690	1,000
2023-01-20	1.660	1.750	1.610	1.700	1.700	52,500
2023-01-19	1.650	1.700	1.540	1.690	1.690	22,000
2023-01-18	1.420	1.620	1.420	1.620	1.620	133,000
2023-01-13	1.610	1.610	1.610	1.610	1.610	28,000
2023-01-12	1.620	1.690	1.610	1.610	1.610	16,432
2023-01-11	1.650	1.680	1.620	1.620	1.620	19,050

← NewerPage 15 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.