CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.190	2.230	2.080	2.090	2.090	8,718,750
2026-04-29	1.950	2.200	1.950	2.190	2.190	2,759,750
2026-04-28	2.090	2.090	1.900	2.010	2.010	2,538,500
2026-04-27	1.910	2.030	1.900	1.990	1.990	7,672,250
2026-04-24	1.960	1.980	1.880	1.920	1.920	5,797,000
2026-04-23	1.900	2.000	1.880	1.990	1.990	1,375,000
2026-04-22	1.780	1.940	1.780	1.920	1.920	1,546,750
2026-04-21	1.810	1.910	1.770	1.840	1.840	1,250,250
2026-04-20	1.960	1.960	1.750	1.800	1.800	6,550,000
2026-04-17	2.000	2.000	1.830	1.910	1.910	19,702,250
2026-04-16	1.940	2.060	1.860	1.960	1.960	3,335,500
2026-04-15	1.750	1.970	1.690	1.870	1.870	4,022,750
2026-04-14	1.700	1.740	1.620	1.740	1.740	2,107,000
2026-04-13	1.580	1.690	1.490	1.690	1.690	8,273,000
2026-04-10	1.430	1.550	1.420	1.530	1.530	6,366,000
2026-04-09	1.500	1.500	1.410	1.450	1.450	1,139,000
2026-04-08	1.510	1.600	1.420	1.450	1.450	8,483,500
2026-04-02	1.480	1.560	1.460	1.490	1.490	7,019,000
2026-04-01	1.580	1.600	1.520	1.520	1.520	2,270,200
2026-03-31	1.620	1.650	1.530	1.580	1.580	2,999,000
2026-03-30	1.600	1.600	1.480	1.600	1.600	1,810,500
2026-03-27	1.610	1.640	1.580	1.630	1.630	2,644,250
2026-03-26	1.630	1.720	1.600	1.630	1.630	1,717,500
2026-03-25	1.610	1.690	1.570	1.660	1.660	1,844,750
2026-03-24	1.520	1.650	1.500	1.650	1.650	1,971,000
2026-03-23	1.550	1.550	1.450	1.500	1.500	2,579,500
2026-03-20	1.480	1.550	1.400	1.490	1.490	5,635,000
2026-03-19	1.680	1.680	1.510	1.550	1.550	2,208,000
2026-03-18	1.560	1.670	1.550	1.640	1.640	2,753,000
2026-03-17	1.610	1.650	1.530	1.610	1.610	4,356,250
2026-03-16	1.430	1.660	1.430	1.610	1.610	8,391,250
2026-03-13	1.810	1.810	1.600	1.610	1.610	8,257,500
2026-03-12	1.500	1.810	1.490	1.800	1.800	14,356,500
2026-03-11	1.290	1.560	1.260	1.560	1.560	5,625,500
2026-03-10	1.220	1.360	1.220	1.350	1.350	1,014,750
2026-03-09	1.270	1.360	1.140	1.340	1.340	3,101,500
2026-03-06	1.120	1.270	1.060	1.210	1.210	2,347,000
2026-03-05	1.100	1.130	1.040	1.060	1.060	628,250
2026-03-04	1.070	1.130	1.040	1.050	1.050	918,125
2026-03-03	1.200	1.200	1.070	1.090	1.090	720,500
2026-03-02	1.240	1.240	1.130	1.130	1.130	642,750
2026-02-27	1.330	1.340	1.110	1.240	1.240	1,425,500
2026-02-26	1.550	1.550	1.320	1.320	1.320	2,892,175
2026-02-25	1.450	1.540	1.450	1.540	1.540	10,533,500
2026-02-24	1.480	1.510	1.440	1.500	1.500	302,500
2026-02-23	1.510	1.550	1.390	1.510	1.510	7,175,250
2026-02-20	1.580	1.580	1.510	1.560	1.560	127,675
2026-02-16	1.600	1.600	1.530	1.540	1.540	10,258,500
2026-02-13	1.510	1.570	1.470	1.570	1.570	2,399,000
2026-02-12	1.520	1.550	1.480	1.540	1.540	764,000
2026-02-11	1.480	1.530	1.460	1.530	1.530	557,000
2026-02-10	1.480	1.500	1.430	1.500	1.500	353,500
2026-02-09	1.450	1.470	1.390	1.470	1.470	4,901,250
2026-02-06	1.340	1.410	1.310	1.400	1.400	1,844,050
2026-02-05	1.310	1.380	1.310	1.370	1.370	988,000
2026-02-04	1.380	1.380	1.280	1.370	1.370	1,357,912
2026-02-03	1.400	1.400	1.300	1.370	1.370	722,000
2026-02-02	1.340	1.380	1.320	1.330	1.330	796,000
2026-01-30	1.300	1.350	1.280	1.320	1.320	792,000
2026-01-29	1.300	1.330	1.230	1.300	1.300	779,002

← NewerPage 3 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.