CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.720	1.760	1.650	1.720	1.720	1,029,050
2022-07-18	1.660	1.790	1.650	1.760	1.760	573,251
2022-07-15	1.790	1.790	1.640	1.710	1.710	967,088
2022-07-14	1.800	1.800	1.790	1.800	1.800	12,025
2022-07-13	1.840	1.860	1.750	1.820	1.820	313,000
2022-07-12	1.790	1.850	1.750	1.750	1.750	60,000
2022-07-11	1.800	1.840	1.780	1.790	1.790	230,000
2022-07-08	1.800	1.850	1.770	1.820	1.820	304,176
2022-07-07	1.860	1.880	1.740	1.800	1.800	1,736,844
2022-07-06	1.900	1.980	1.880	1.890	1.890	302,064
2022-07-05	2.070	2.100	1.980	2.030	1.955	526,000
2022-07-04	2.070	2.140	2.050	2.110	2.032	206,000
2022-06-30	2.050	2.130	2.050	2.100	2.023	1,191,500
2022-06-29	2.070	2.140	2.030	2.070	1.994	309,753
2022-06-28	2.060	2.100	1.950	2.070	1.994	1,016,750
2022-06-27	1.970	2.020	1.950	1.990	1.917	368,000
2022-06-24	2.060	2.060	1.970	1.970	1.897	235,500
2022-06-23	2.000	2.080	1.970	2.000	1.926	428,500
2022-06-22	1.910	1.990	1.910	1.990	1.917	371,500
2022-06-21	1.970	2.000	1.900	1.960	1.888	903,000
2022-06-20	1.910	2.040	1.900	1.980	1.907	1,759,000
2022-06-17	1.970	2.080	1.960	1.960	1.888	794,300
2022-06-16	2.000	2.080	1.930	2.010	1.936	1,019,613
2022-06-15	2.060	2.070	1.950	2.050	1.975	864,425
2022-06-14	1.770	2.100	1.770	2.060	1.984	1,926,500
2022-06-13	1.920	1.980	1.730	1.730	1.666	1,085,050
2022-06-10	2.090	2.150	1.990	1.990	1.917	76,050
2022-06-09	2.090	2.250	1.990	2.090	2.013	2,449,750
2022-06-08	2.030	2.300	2.010	2.090	2.013	1,983,500
2022-06-07	1.680	2.060	1.650	2.010	1.936	2,542,355
2022-06-06	1.620	1.670	1.540	1.650	1.589	1,183,477
2022-06-02	1.620	1.630	1.520	1.620	1.560	1,315,500
2022-06-01	1.470	1.650	1.470	1.620	1.560	2,152,217
2022-05-31	1.570	1.600	1.470	1.470	1.416	8,548,098
2022-05-30	1.630	1.660	1.560	1.580	1.522	753,749
2022-05-27	1.640	1.650	1.590	1.590	1.531	140,125
2022-05-26	1.650	1.650	1.580	1.590	1.531	291,750
2022-05-25	1.630	1.700	1.570	1.600	1.541	782,250
2022-05-24	1.720	1.770	1.630	1.650	1.589	914,750
2022-05-23	1.690	1.700	1.560	1.650	1.589	483,000
2022-05-20	1.680	1.740	1.630	1.700	1.637	744,500
2022-05-19	1.630	1.740	1.630	1.670	1.609	647,500
2022-05-18	1.710	1.750	1.670	1.720	1.657	162,750
2022-05-17	1.670	1.740	1.620	1.720	1.657	306,500
2022-05-16	1.520	1.680	1.510	1.660	1.599	368,500
2022-05-13	1.600	1.630	1.570	1.570	1.512	767,000
2022-05-12	1.590	1.670	1.530	1.600	1.541	505,000
2022-05-11	1.640	1.720	1.620	1.630	1.570	415,250
2022-05-10	1.700	1.710	1.650	1.660	1.599	441,000
2022-05-06	1.660	1.720	1.610	1.700	1.637	1,580,250
2022-05-05	1.780	1.780	1.640	1.690	1.628	547,000
2022-05-04	1.770	1.800	1.700	1.750	1.686	315,000
2022-05-03	1.750	1.830	1.750	1.750	1.686	196,000
2022-04-29	1.670	1.840	1.640	1.830	1.763	697,555
2022-04-28	1.600	1.660	1.600	1.650	1.589	158,000
2022-04-27	1.450	1.640	1.410	1.620	1.560	708,000
2022-04-26	1.530	1.600	1.530	1.580	1.522	399,250
2022-04-25	1.440	1.540	1.420	1.540	1.483	872,750
2022-04-22	1.520	1.590	1.490	1.580	1.522	479,125
2022-04-21	1.550	1.580	1.510	1.560	1.503	401,000

← NewerPage 18 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.