CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.070	1.100	1.050	1.080	1.080	146,000
2025-10-30	1.150	1.150	1.060	1.120	1.120	590,000
2025-10-28	1.130	1.190	1.090	1.120	1.120	265,000
2025-10-27	1.250	1.250	1.140	1.140	1.140	684,000
2025-10-24	1.290	1.300	1.190	1.220	1.220	294,000
2025-10-23	1.290	1.300	1.210	1.240	1.240	220,200
2025-10-22	1.260	1.280	1.230	1.280	1.280	479,500
2025-10-21	1.300	1.330	1.280	1.310	1.310	197,000
2025-10-20	1.290	1.340	1.220	1.260	1.260	366,750
2025-10-17	1.400	1.400	1.250	1.280	1.280	345,000
2025-10-16	1.320	1.380	1.290	1.330	1.330	301,750
2025-10-15	1.250	1.340	1.240	1.310	1.310	685,250
2025-10-14	1.270	1.320	1.190	1.230	1.230	785,500
2025-10-13	1.200	1.270	1.190	1.270	1.270	1,063,000
2025-10-10	1.390	1.390	1.210	1.270	1.270	1,212,025
2025-10-09	1.440	1.450	1.310	1.390	1.390	1,518,000
2025-10-08	1.390	1.500	1.300	1.390	1.390	3,165,750
2025-10-06	1.200	1.480	1.190	1.390	1.390	2,580,751
2025-10-03	1.170	1.190	1.120	1.180	1.180	423,000
2025-10-02	1.170	1.170	1.100	1.170	1.170	877,000
2025-09-30	1.170	1.180	1.090	1.110	1.110	1,070,000
2025-09-29	1.080	1.150	1.030	1.150	1.150	710,250
2025-09-26	1.090	1.090	1.020	1.040	1.040	361,202
2025-09-25	1.040	1.080	1.000	1.080	1.080	1,609,500
2025-09-24	0.990	1.030	0.910	1.020	1.020	969,500
2025-09-23	0.980	0.990	0.910	0.950	0.950	297,000
2025-09-22	0.960	0.970	0.920	0.950	0.950	421,100
2025-09-19	1.020	1.080	0.950	0.960	0.960	1,112,625
2025-09-18	0.970	1.010	0.950	0.980	0.980	2,271,250
2025-09-17	0.950	0.980	0.910	0.950	0.950	625,437
2025-09-16	0.950	0.950	0.910	0.930	0.930	369,750
2025-09-15	0.880	0.970	0.870	0.970	0.970	1,545,375
2025-09-12	0.920	0.940	0.870	0.910	0.910	1,190,500
2025-09-11	0.930	0.930	0.870	0.870	0.870	1,964,000
2025-09-10	0.850	0.920	0.830	0.890	0.890	1,714,875
2025-09-09	0.850	0.890	0.830	0.850	0.850	415,500
2025-09-08	0.860	0.900	0.830	0.850	0.850	261,000
2025-09-05	0.840	0.870	0.810	0.840	0.840	392,500
2025-09-04	0.920	0.920	0.830	0.840	0.840	530,000
2025-09-03	0.890	0.890	0.850	0.890	0.890	715,025
2025-09-02	0.960	0.960	0.870	0.890	0.890	1,837,000
2025-09-01	0.750	0.950	0.750	0.950	0.950	7,070,825
2025-08-29	0.780	0.820	0.710	0.750	0.750	1,513,022
2025-08-28	0.700	0.790	0.680	0.790	0.790	1,373,937
2025-08-27	0.750	0.780	0.700	0.700	0.700	486,000
2025-08-26	0.770	0.780	0.720	0.730	0.730	334,050
2025-08-25	0.770	0.800	0.730	0.770	0.770	764,000
2025-08-22	0.800	0.830	0.720	0.770	0.770	1,192,000
2025-08-21	0.740	0.900	0.730	0.780	0.780	1,444,500
2025-08-20	0.730	0.760	0.690	0.720	0.720	199,250
2025-08-19	0.780	0.780	0.710	0.730	0.730	379,000
2025-08-18	0.750	0.800	0.700	0.760	0.760	370,675
2025-08-15	0.690	0.750	0.690	0.750	0.750	1,001,100
2025-08-14	0.700	0.700	0.670	0.690	0.690	352,250
2025-08-13	0.680	0.700	0.670	0.670	0.670	222,500
2025-08-12	0.690	0.690	0.660	0.690	0.690	305,000
2025-08-11	0.680	0.690	0.660	0.670	0.670	143,750
2025-08-08	0.670	0.670	0.640	0.660	0.660	438,325
2025-08-07	0.660	0.680	0.630	0.640	0.640	283,250
2025-08-06	0.690	0.690	0.620	0.660	0.660	377,000

← NewerPage 5 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.