CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.600	1.640	1.540	1.580	1.522	1,126,750
2022-04-19	1.640	1.750	1.580	1.640	1.580	621,000
2022-04-14	1.700	1.760	1.690	1.700	1.637	511,500
2022-04-13	1.720	1.740	1.680	1.710	1.647	479,080
2022-04-12	1.720	1.780	1.700	1.720	1.657	527,500
2022-04-11	1.730	1.790	1.680	1.730	1.666	949,000
2022-04-08	1.790	1.850	1.750	1.790	1.724	381,250
2022-04-07	1.800	1.850	1.780	1.820	1.753	602,250
2022-04-06	1.810	1.860	1.800	1.820	1.753	203,700
2022-04-04	1.740	1.850	1.740	1.830	1.763	193,757
2022-04-01	1.660	1.790	1.660	1.750	1.686	656,000
2022-03-31	1.700	1.790	1.660	1.720	1.657	494,755
2022-03-30	1.640	1.750	1.550	1.740	1.676	1,020,750
2022-03-29	1.680	1.750	1.550	1.600	1.541	479,000
2022-03-28	1.540	1.680	1.500	1.680	1.618	470,500
2022-03-25	1.630	1.670	1.600	1.630	1.570	181,500
2022-03-24	1.710	1.780	1.640	1.710	1.647	142,750
2022-03-23	1.870	1.870	1.650	1.680	1.618	471,850
2022-03-22	1.580	1.800	1.580	1.640	1.580	64,250
2022-03-21	1.630	1.680	1.580	1.580	1.522	318,250
2022-03-18	1.750	1.790	1.620	1.630	1.570	347,500
2022-03-17	1.710	1.720	1.530	1.710	1.647	783,250
2022-03-16	1.380	1.590	1.380	1.530	1.474	1,530,500
2022-03-15	1.520	1.540	1.380	1.380	1.329	1,771,500
2022-03-14	1.670	1.800	1.550	1.580	1.522	1,011,000
2022-03-11	1.760	1.790	1.660	1.780	1.714	680,000
2022-03-10	1.800	1.830	1.760	1.810	1.743	1,382,836
2022-03-09	1.750	1.800	1.590	1.690	1.628	1,942,250
2022-03-08	1.770	1.910	1.730	1.770	1.705	1,544,500
2022-03-07	2.010	2.010	1.860	1.890	1.820	1,771,000
2022-03-04	2.190	2.190	2.020	2.060	1.984	5,871,650
2022-03-03	2.220	2.230	2.150	2.190	2.109	3,229,750
2022-03-02	2.290	2.300	2.180	2.190	2.109	2,956,750
2022-03-01	2.290	2.370	2.270	2.290	2.206	2,458,750
2022-02-28	2.420	2.490	2.320	2.320	2.235	2,846,000
2022-02-25	2.480	2.510	2.420	2.430	2.341	3,460,750
2022-02-24	2.500	2.550	2.420	2.430	2.341	4,066,250
2022-02-23	2.560	2.600	2.500	2.500	2.408	3,026,724
2022-02-22	2.570	2.580	2.450	2.520	2.427	4,323,125
2022-02-21	2.560	2.710	2.550	2.560	2.466	5,124,000
2022-02-18	2.680	2.750	2.660	2.710	2.610	775,500
2022-02-17	2.760	2.760	2.700	2.730	2.629	387,750
2022-02-16	2.730	2.780	2.730	2.760	2.658	568,426
2022-02-15	2.740	2.780	2.710	2.740	2.639	797,000
2022-02-14	2.830	2.830	2.740	2.760	2.658	1,388,500
2022-02-11	2.880	2.900	2.800	2.820	2.716	1,405,500
2022-02-10	2.910	2.970	2.900	2.910	2.803	802,437
2022-02-09	2.900	2.950	2.900	2.910	2.803	2,253,750
2022-02-08	2.930	2.950	2.900	2.930	2.822	536,100
2022-02-07	2.900	2.970	2.810	2.940	2.832	2,213,250
2022-02-04	3.000	3.000	2.830	2.920	2.812	414,930
2022-01-31	2.880	3.000	2.810	2.880	2.774	774,000
2022-01-28	3.000	3.200	2.740	2.870	2.764	711,250
2022-01-27	2.690	2.730	2.600	2.720	2.620	751,500
2022-01-26	2.740	2.770	2.700	2.730	2.629	2,160,500
2022-01-25	2.840	2.840	2.730	2.730	2.629	2,856,875
2022-01-24	2.850	2.880	2.820	2.840	2.735	977,750
2022-01-21	2.860	2.900	2.840	2.840	2.735	1,426,250
2022-01-20	2.810	2.920	2.800	2.860	2.755	2,357,750
2022-01-19	2.880	2.890	2.810	2.840	2.735	1,572,004

← NewerPage 19 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.