CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.830	1.840	1.790	1.810	1.810	195,750
2022-10-12	1.830	1.890	1.820	1.860	1.860	198,750
2022-10-11	1.900	1.920	1.840	1.900	1.900	893,000
2022-10-10	1.860	1.910	1.860	1.910	1.910	276,500
2022-10-07	1.850	1.920	1.850	1.900	1.900	271,000
2022-10-06	1.890	1.900	1.860	1.870	1.870	23,625
2022-10-05	1.850	1.890	1.830	1.890	1.890	179,500
2022-10-03	1.830	1.890	1.830	1.890	1.890	227,750
2022-09-30	1.810	1.870	1.780	1.870	1.870	350,000
2022-09-29	1.820	1.850	1.790	1.790	1.790	166,000
2022-09-28	1.800	1.900	1.800	1.850	1.850	845,287
2022-09-27	1.820	1.840	1.800	1.840	1.840	337,000
2022-09-26	1.800	1.820	1.780	1.820	1.820	462,625
2022-09-23	1.800	1.840	1.760	1.820	1.820	263,250
2022-09-22	1.800	1.800	1.740	1.800	1.800	747,750
2022-09-21	1.800	1.830	1.770	1.830	1.830	453,975
2022-09-20	1.830	1.840	1.800	1.840	1.840	136,187
2022-09-19	1.840	1.840	1.770	1.770	1.770	541,500
2022-09-16	1.840	1.850	1.750	1.840	1.840	717,875
2022-09-15	1.800	1.840	1.800	1.840	1.840	206,000
2022-09-14	1.820	1.850	1.770	1.810	1.810	352,000
2022-09-13	1.800	1.880	1.800	1.830	1.830	324,000
2022-09-09	1.770	1.810	1.760	1.810	1.810	75,000
2022-09-08	1.760	1.770	1.730	1.760	1.760	69,250
2022-09-07	1.760	1.760	1.720	1.760	1.760	122,750
2022-09-06	1.700	1.760	1.700	1.760	1.760	325,750
2022-09-05	1.710	1.750	1.650	1.750	1.750	459,500
2022-09-02	1.690	1.740	1.690	1.740	1.740	85,500
2022-09-01	1.630	1.710	1.630	1.700	1.700	255,875
2022-08-31	1.560	1.720	1.560	1.700	1.700	402,000
2022-08-30	1.610	1.670	1.590	1.670	1.670	35,750
2022-08-29	1.560	1.680	1.530	1.680	1.680	311,000
2022-08-26	1.600	1.620	1.550	1.560	1.560	37,600
2022-08-25	1.570	1.620	1.570	1.590	1.590	25,000
2022-08-24	1.600	1.630	1.600	1.620	1.620	15,000
2022-08-23	1.650	1.650	1.570	1.600	1.600	118,505
2022-08-22	1.690	1.700	1.560	1.680	1.680	228,000
2022-08-19	1.670	1.700	1.650	1.700	1.700	98,000
2022-08-18	1.600	1.700	1.600	1.680	1.680	137,000
2022-08-17	1.610	1.670	1.610	1.620	1.620	57,000
2022-08-16	1.610	1.660	1.580	1.610	1.610	93,000
2022-08-15	1.640	1.680	1.630	1.660	1.660	104,500
2022-08-12	1.640	1.700	1.600	1.650	1.650	71,750
2022-08-11	1.650	1.720	1.640	1.650	1.650	91,000
2022-08-10	1.710	1.720	1.700	1.700	1.700	11,900
2022-08-09	1.650	1.800	1.650	1.710	1.710	164,050
2022-08-08	1.780	1.860	1.710	1.720	1.720	81,550
2022-08-05	1.780	1.840	1.780	1.820	1.820	160,000
2022-08-04	1.710	1.780	1.710	1.780	1.780	20,965
2022-08-03	1.740	1.770	1.740	1.770	1.770	14,025
2022-08-02	1.780	1.780	1.700	1.750	1.750	81,000
2022-08-01	1.760	1.820	1.750	1.820	1.820	17,300
2022-07-29	1.750	1.830	1.750	1.820	1.820	125,000
2022-07-28	1.740	1.800	1.730	1.780	1.780	215,250
2022-07-27	1.600	1.770	1.600	1.710	1.710	659,400
2022-07-26	1.710	1.720	1.630	1.630	1.630	416,000
2022-07-25	1.730	1.760	1.690	1.730	1.730	418,750
2022-07-22	1.770	1.780	1.710	1.750	1.750	1,367,950
2022-07-21	1.720	1.760	1.710	1.740	1.740	545,218
2022-07-20	1.780	1.800	1.700	1.730	1.730	513,750

← NewerPage 17 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.