CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.260	1.290	1.000	1.020	1.020	17,469,000
2026-07-28	1.170	1.420	1.100	1.200	1.200	42,564,328
2026-07-27	2.500	2.550	1.050	1.180	1.180	69,926,156
2026-07-24	3.730	3.780	2.190	2.710	2.710	39,531,000
2026-07-23	4.600	4.650	3.560	3.800	3.800	41,438,246
2026-07-22	4.450	4.650	4.110	4.600	4.600	78,859,570
2026-07-21	4.980	4.980	3.390	4.340	4.340	32,582,600
2026-07-20	5.020	5.040	4.890	4.970	4.970	16,261,070
2026-07-17	4.980	5.080	4.800	5.020	5.020	57,162,102
2026-07-16	4.920	4.920	4.790	4.910	4.910	8,849,500
2026-07-15	5.110	5.110	4.700	4.900	4.900	6,235,500
2026-07-14	5.250	5.380	4.550	4.860	4.860	39,772,648
2026-07-13	4.600	5.320	4.500	5.250	5.250	4,480,850
2026-07-10	4.700	4.880	4.300	4.600	4.600	5,395,468
2026-07-09	5.460	5.500	4.650	4.730	4.730	8,369,707
2026-07-08	5.550	5.700	4.800	5.460	5.460	52,800,090
2026-07-07	5.490	5.870	5.310	5.520	5.520	11,434,650
2026-07-06	5.210	5.550	5.080	5.490	5.490	5,776,725
2026-07-03	4.300	5.320	4.300	5.130	5.130	17,030,928
2026-07-02	4.500	4.780	4.290	4.310	4.310	33,235,164
2026-06-30	3.870	4.630	3.860	4.500	4.500	14,466,473
2026-06-29	3.390	3.910	3.180	3.860	3.860	10,772,120
2026-06-26	3.160	3.560	3.050	3.390	3.390	42,148,383
2026-06-25	3.280	3.280	3.020	3.250	3.250	48,719,512
2026-06-24	3.270	3.320	3.100	3.310	3.310	10,599,750
2026-06-23	3.260	3.300	2.560	3.280	3.280	30,978,072
2026-06-22	3.270	3.360	3.210	3.260	3.260	7,716,064
2026-06-18	3.010	3.290	2.970	3.290	3.290	19,980,779
2026-06-17	2.980	3.030	2.940	3.010	3.010	28,243,439
2026-06-16	2.880	3.010	2.830	3.000	3.000	25,848,529
2026-06-15	2.850	2.940	2.800	2.870	2.870	42,644,078
2026-06-12	2.630	2.810	2.550	2.810	2.810	85,173,320
2026-06-11	2.500	2.650	2.430	2.600	2.600	8,269,200
2026-06-10	2.370	2.600	2.370	2.470	2.470	16,948,131
2026-06-09	2.340	2.370	2.270	2.370	2.370	5,769,500
2026-06-08	2.300	2.360	2.200	2.340	2.340	15,926,000
2026-06-05	2.300	2.350	2.220	2.300	2.300	33,026,570
2026-06-04	2.240	2.330	2.060	2.290	2.290	70,133,750
2026-06-03	2.100	2.180	2.050	2.140	2.140	2,809,600
2026-06-02	2.080	2.180	2.070	2.080	2.080	1,265,250
2026-06-01	1.900	2.120	1.900	2.080	2.080	7,884,500
2026-05-29	2.190	2.200	1.900	2.100	2.100	9,366,000
2026-05-28	2.270	2.320	1.940	2.200	2.200	5,893,750
2026-05-27	2.260	2.490	2.200	2.270	2.270	3,799,000
2026-05-26	2.430	2.430	2.210	2.270	2.270	3,842,000
2026-05-22	2.380	2.490	2.280	2.360	2.360	4,275,000
2026-05-21	2.260	2.390	2.230	2.340	2.340	4,663,555
2026-05-20	2.500	2.530	2.310	2.330	2.330	1,805,000
2026-05-19	2.450	2.590	2.270	2.530	2.530	2,214,750
2026-05-18	2.410	2.470	2.370	2.400	2.400	7,222,042
2026-05-15	2.400	2.450	2.240	2.440	2.440	10,424,750
2026-05-14	2.380	2.440	2.310	2.380	2.380	1,144,500
2026-05-13	2.510	2.540	2.270	2.380	2.380	4,164,750
2026-05-12	2.630	2.760	2.480	2.530	2.530	7,550,250
2026-05-11	2.530	2.660	2.300	2.620	2.620	7,933,593
2026-05-08	2.530	2.750	2.500	2.580	2.580	6,156,750
2026-05-07	2.420	2.530	2.380	2.530	2.530	4,010,750
2026-05-06	2.450	2.500	2.350	2.420	2.420	2,308,657
2026-05-05	2.200	2.480	2.190	2.420	2.420	6,013,500
2026-05-04	2.090	2.270	2.050	2.200	2.200	20,306,801

← NewerPage 2 of 5 · 245 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.