CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.600	1.680	1.600	1.680	1.680	58,600
2023-01-09	1.580	1.650	1.580	1.610	1.610	127,750
2023-01-06	1.700	1.730	1.570	1.580	1.580	177,750
2023-01-05	1.660	1.690	1.650	1.670	1.670	241,000
2023-01-04	1.680	1.690	1.650	1.660	1.660	71,330
2023-01-03	2.100	2.130	1.600	1.660	1.660	3,030,000
2022-12-30	1.650	2.250	1.650	2.180	2.180	3,345,500
2022-12-29	1.620	1.650	1.600	1.650	1.650	503,150
2022-12-28	1.600	1.690	1.580	1.610	1.610	636,500
2022-12-23	1.610	1.650	1.610	1.610	1.610	68,000
2022-12-22	1.610	1.710	1.600	1.630	1.630	120,500
2022-12-21	1.510	1.600	1.500	1.600	1.600	201,000
2022-12-20	1.550	1.550	1.450	1.550	1.550	105,000
2022-12-19	1.590	1.600	1.560	1.560	1.560	27,000
2022-12-16	1.400	1.560	1.400	1.560	1.560	208,500
2022-12-15	1.430	1.450	1.400	1.450	1.450	70,250
2022-12-14	1.390	1.440	1.390	1.430	1.430	82,300
2022-12-13	1.420	1.430	1.320	1.390	1.390	219,013
2022-12-12	1.350	1.370	1.290	1.370	1.370	30,000
2022-12-09	1.340	1.350	1.320	1.340	1.340	99,000
2022-12-08	1.380	1.380	1.340	1.340	1.340	101,000
2022-12-07	1.330	1.420	1.330	1.380	1.380	160,250
2022-12-06	1.280	1.310	1.250	1.310	1.310	211,500
2022-12-05	1.200	1.240	1.200	1.210	1.210	140,125
2022-12-02	1.180	1.230	1.180	1.200	1.200	48,500
2022-12-01	1.230	1.260	1.210	1.250	1.250	57,000
2022-11-30	1.220	1.220	1.210	1.220	1.220	26,000
2022-11-29	1.200	1.260	1.200	1.220	1.220	202,251
2022-11-28	1.170	1.230	1.170	1.230	1.230	165,000
2022-11-25	1.210	1.230	1.190	1.230	1.230	61,000
2022-11-24	1.140	1.230	1.140	1.220	1.220	358,500
2022-11-23	1.180	1.190	1.140	1.180	1.180	159,250
2022-11-22	1.140	1.190	1.130	1.180	1.180	423,500
2022-11-21	1.180	1.220	1.120	1.160	1.160	70,500
2022-11-18	1.170	1.200	1.030	1.140	1.140	2,114,222
2022-11-17	1.140	1.210	1.110	1.200	1.200	237,043
2022-11-16	1.170	1.210	1.160	1.190	1.190	249,013
2022-11-15	1.160	1.200	1.160	1.180	1.180	154,950
2022-11-14	1.160	1.240	1.110	1.160	1.160	1,636,750
2022-11-11	1.240	1.240	1.190	1.210	1.210	167,000
2022-11-10	1.160	1.200	1.120	1.200	1.200	264,000
2022-11-09	1.170	1.200	1.000	1.190	1.190	1,472,000
2022-11-08	1.180	1.210	1.140	1.190	1.190	511,500
2022-11-07	1.180	1.210	1.140	1.210	1.210	578,500
2022-11-04	1.210	1.260	1.180	1.210	1.210	883,562
2022-11-03	1.250	1.270	1.140	1.240	1.240	1,450,500
2022-11-02	1.420	1.470	1.230	1.250	1.250	2,011,950
2022-11-01	1.570	1.640	1.430	1.440	1.440	1,339,001
2022-10-31	1.600	1.650	1.520	1.540	1.540	573,050
2022-10-28	1.640	1.640	1.490	1.560	1.560	1,148,750
2022-10-27	1.620	1.680	1.570	1.620	1.620	1,014,750
2022-10-26	1.570	1.650	1.570	1.630	1.630	193,250
2022-10-25	1.690	1.740	1.630	1.630	1.630	681,420
2022-10-24	1.700	1.760	1.680	1.730	1.730	514,500
2022-10-21	1.720	1.790	1.720	1.750	1.750	233,000
2022-10-20	1.620	1.810	1.620	1.750	1.750	1,841,500
2022-10-19	1.840	1.850	1.810	1.840	1.840	205,250
2022-10-18	1.810	1.840	1.790	1.840	1.840	287,000
2022-10-17	1.840	1.870	1.790	1.850	1.850	179,000
2022-10-14	1.840	1.860	1.780	1.830	1.830	503,250

← NewerPage 16 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.