CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	2.900	2.920	2.870	2.880	2.774	1,574,750
2022-01-17	2.930	2.970	2.900	2.900	2.793	1,740,062
2022-01-14	3.010	3.040	2.920	2.940	2.832	2,014,000
2022-01-13	2.990	3.210	2.990	2.990	2.880	3,243,500
2022-01-12	3.130	3.180	3.000	3.150	3.034	2,377,975
2022-01-11	3.240	3.330	3.060	3.120	3.005	3,679,000
2022-01-10	3.140	3.470	3.080	3.280	3.159	5,608,087
2022-01-07	3.180	3.250	3.120	3.140	3.024	2,380,480
2022-01-06	3.330	3.340	3.140	3.200	3.082	3,272,500
2022-01-05	3.600	3.610	3.240	3.300	3.178	5,764,750
2022-01-04	3.580	3.930	3.450	3.520	3.390	10,485,500
2022-01-03	4.590	4.590	3.750	3.890	3.747	1,693,450
2021-12-31	3.840	4.830	3.630	4.830	4.652	5,044,237
2021-12-30	3.440	3.830	3.440	3.830	3.689	1,677,000
2021-12-29	3.280	3.370	3.040	3.370	3.246	552,750
2021-12-28	0.080	0.084	0.077	0.080	3.082	8,686,985
2021-12-24	0.083	0.083	0.078	0.079	3.044	6,006,613
2021-12-23	0.074	0.090	0.072	0.082	3.159	23,121,750
2021-12-22	0.075	0.076	0.072	0.073	2.812	2,580,088
2021-12-21	0.074	0.075	0.073	0.074	2.851	2,920,750
2021-12-20	0.077	0.080	0.073	0.073	2.812	4,277,750
2021-12-17	0.077	0.080	0.075	0.077	2.967	5,756,250
2021-12-16	0.084	0.086	0.075	0.077	2.967	10,229,249
2021-12-15	0.084	0.095	0.081	0.082	3.159	16,108,575
2021-12-14	0.083	0.098	0.081	0.083	3.198	21,299,345
2021-12-13	0.072	0.100	0.072	0.094	3.622	41,489,825
2021-12-10	0.072	0.074	0.071	0.072	2.774	1,698,050
2021-12-09	0.073	0.073	0.071	0.072	2.774	2,426,000
2021-12-08	0.071	0.073	0.071	0.073	2.812	1,943,000
2021-12-07	0.074	0.074	0.071	0.071	2.735	4,027,000
2021-12-06	0.077	0.078	0.072	0.073	2.812	7,618,630
2021-12-03	0.079	0.079	0.077	0.079	3.044	3,784,750
2021-12-02	0.080	0.081	0.079	0.080	3.082	3,393,750
2021-12-01	0.082	0.082	0.080	0.080	3.082	1,735,250
2021-11-30	0.085	0.085	0.081	0.081	3.121	4,336,500
2021-11-29	0.081	0.086	0.081	0.083	3.198	4,378,250
2021-11-26	0.083	0.083	0.081	0.081	3.121	2,010,500
2021-11-25	0.083	0.083	0.082	0.083	3.198	2,052,250
2021-11-24	0.082	0.084	0.081	0.083	3.198	2,436,156
2021-11-23	0.083	0.083	0.081	0.082	3.159	2,969,750
2021-11-22	0.085	0.086	0.083	0.083	3.198	1,635,000
2021-11-19	0.084	0.087	0.083	0.084	3.236	2,453,750
2021-11-18	0.083	0.086	0.081	0.084	3.236	4,039,250
2021-11-17	0.084	0.084	0.082	0.083	3.198	1,876,500
2021-11-16	0.084	0.084	0.082	0.084	3.236	1,662,031
2021-11-15	0.084	0.084	0.083	0.083	3.198	1,181,500
2021-11-12	0.086	0.086	0.083	0.084	3.236	1,734,750
2021-11-11	0.083	0.086	0.083	0.086	3.313	2,266,000
2021-11-10	0.084	0.084	0.082	0.083	3.198	2,817,250
2021-11-09	0.086	0.086	0.084	0.085	3.275	973,975
2021-11-08	0.085	0.086	0.084	0.086	3.313	1,107,750
2021-11-05	0.087	0.087	0.084	0.085	3.275	1,994,000
2021-11-04	0.086	0.087	0.085	0.087	3.352	1,491,000
2021-11-03	0.086	0.087	0.085	0.086	3.313	1,575,801
2021-11-02	0.090	0.091	0.085	0.086	3.313	2,627,512
2021-11-01	0.094	0.094	0.090	0.090	3.467	2,544,550
2021-10-29	0.093	0.095	0.090	0.095	3.660	5,444,525
2021-10-28	0.087	0.094	0.084	0.094	3.622	5,113,750
2021-10-27	0.088	0.088	0.084	0.087	3.352	3,867,750
2021-10-26	0.090	0.090	0.087	0.088	3.390	2,587,000

← NewerPage 20 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.