CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.190	1.270	1.160	1.270	1.270	945,625
2026-01-27	1.200	1.230	1.180	1.210	1.210	962,800
2026-01-26	1.180	1.200	0.900	1.200	1.200	3,734,000
2026-01-23	1.050	1.160	1.050	1.130	1.130	1,727,000
2026-01-22	0.970	1.070	0.970	1.050	1.050	1,332,250
2026-01-21	0.950	1.000	0.950	1.000	1.000	357,500
2026-01-20	0.950	0.980	0.940	0.980	0.980	814,000
2026-01-19	0.920	0.980	0.890	0.950	0.950	480,125
2026-01-16	0.910	0.920	0.900	0.920	0.920	146,000
2026-01-15	0.900	0.930	0.880	0.930	0.930	333,000
2026-01-14	0.940	0.940	0.870	0.900	0.900	20,562,490
2026-01-13	0.870	1.070	0.860	0.870	0.870	56,996,246
2026-01-12	0.790	0.850	0.780	0.840	0.840	490,000
2026-01-09	0.780	0.790	0.740	0.790	0.790	73,875
2026-01-08	0.780	0.810	0.770	0.790	0.790	275,000
2026-01-07	0.760	0.830	0.760	0.830	0.830	216,500
2026-01-06	0.770	0.820	0.750	0.820	0.820	452,000
2026-01-05	0.740	0.800	0.720	0.770	0.770	421,187
2026-01-02	0.730	0.730	0.680	0.730	0.730	727,000
2025-12-31	0.740	0.740	0.670	0.690	0.690	73,000
2025-12-30	0.640	0.700	0.640	0.700	0.700	930,700
2025-12-29	0.660	0.700	0.650	0.670	0.670	1,843,250
2025-12-24	0.700	0.700	0.670	0.670	0.670	364,626
2025-12-23	0.760	0.760	0.690	0.700	0.700	791,000
2025-12-22	0.770	0.770	0.710	0.730	0.730	111,000
2025-12-19	0.740	0.740	0.700	0.740	0.740	268,500
2025-12-18	0.790	0.810	0.700	0.720	0.720	992,750
2025-12-17	0.810	0.820	0.750	0.760	0.760	1,622,000
2025-12-16	0.780	0.810	0.750	0.810	0.810	475,000
2025-12-15	0.800	0.810	0.730	0.780	0.780	895,000
2025-12-12	0.830	0.860	0.760	0.800	0.800	904,753
2025-12-11	0.860	0.860	0.770	0.810	0.810	838,187
2025-12-10	0.900	0.920	0.790	0.820	0.820	666,000
2025-12-09	0.920	0.920	0.850	0.870	0.870	90,100
2025-12-08	0.910	0.930	0.870	0.870	0.870	134,000
2025-12-05	0.900	0.930	0.870	0.910	0.910	288,500
2025-12-04	0.960	0.960	0.880	0.910	0.910	257,000
2025-12-03	0.950	0.990	0.880	0.930	0.930	54,250
2025-12-02	0.880	0.990	0.830	0.900	0.900	142,250
2025-12-01	0.880	0.890	0.830	0.860	0.860	49,375
2025-11-28	0.870	0.870	0.820	0.850	0.850	109,000
2025-11-27	0.850	0.850	0.850	0.850	0.850	43,000
2025-11-26	0.810	0.900	0.810	0.830	0.830	443,500
2025-11-25	0.840	0.840	0.780	0.810	0.810	218,000
2025-11-24	0.830	0.850	0.810	0.820	0.820	227,500
2025-11-21	0.800	0.850	0.780	0.820	0.820	510,250
2025-11-20	0.980	0.980	0.790	0.850	0.850	1,557,800
2025-11-19	0.990	1.030	0.880	0.930	0.930	1,005,000
2025-11-18	1.040	1.050	0.940	0.970	0.970	257,625
2025-11-17	1.050	1.080	0.950	1.020	1.020	407,000
2025-11-14	1.070	1.070	1.020	1.020	1.020	471,000
2025-11-13	1.130	1.130	1.020	1.050	1.050	778,500
2025-11-12	1.140	1.140	1.050	1.110	1.110	403,250
2025-11-11	1.150	1.180	1.050	1.090	1.090	588,000
2025-11-10	1.100	1.140	1.030	1.120	1.120	180,175
2025-11-07	1.190	1.190	1.060	1.100	1.100	105,411
2025-11-06	1.090	1.140	1.050	1.120	1.120	262,500
2025-11-05	1.100	1.140	1.010	1.070	1.070	235,000
2025-11-04	1.140	1.150	1.030	1.040	1.040	292,000
2025-11-03	1.090	1.110	1.070	1.110	1.110	195,250

← NewerPage 4 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.