CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.690	0.690	0.670	0.690	0.690	95,000
2025-08-04	0.670	0.680	0.660	0.680	0.680	315,000
2025-08-01	0.710	0.710	0.660	0.670	0.670	418,000
2025-07-31	0.710	0.720	0.680	0.700	0.700	676,002
2025-07-30	0.710	0.710	0.670	0.690	0.690	1,020,000
2025-07-29	0.700	0.700	0.670	0.700	0.700	381,429
2025-07-28	0.710	0.710	0.660	0.700	0.700	488,500
2025-07-25	0.700	0.700	0.650	0.700	0.700	619,500
2025-07-24	0.730	0.730	0.650	0.690	0.690	565,000
2025-07-23	0.680	0.720	0.660	0.710	0.710	1,042,000
2025-07-22	0.680	0.690	0.640	0.680	0.680	1,123,700
2025-07-21	0.750	0.750	0.640	0.660	0.660	1,071,875
2025-07-18	0.780	0.780	0.630	0.690	0.690	7,255,500
2025-07-17	0.780	0.850	0.730	0.760	0.760	1,591,500
2025-07-16	0.850	0.870	0.770	0.790	0.790	2,163,000
2025-07-15	0.860	0.880	0.760	0.850	0.850	3,254,500
2025-07-14	0.800	0.830	0.740	0.810	0.810	3,457,000
2025-07-11	0.700	0.900	0.620	0.740	0.740	19,273,650
2025-07-10	0.465	0.690	0.465	0.690	0.690	14,240,750
2025-07-09	0.460	0.465	0.440	0.465	0.465	1,610,000
2025-07-08	0.445	0.450	0.440	0.450	0.450	363,500
2025-07-07	0.455	0.465	0.435	0.435	0.435	514,000
2025-07-04	0.465	0.465	0.435	0.455	0.455	703,000
2025-07-03	0.470	0.470	0.435	0.455	0.455	15,000
2025-07-02	0.460	0.480	0.435	0.440	0.440	585,500
2025-06-30	0.460	0.460	0.440	0.455	0.455	220,000
2025-06-27	0.445	0.455	0.440	0.450	0.450	1,951,000
2025-06-26	0.450	0.455	0.420	0.440	0.440	1,105,050
2025-06-25	0.430	0.450	0.425	0.450	0.450	3,383,000
2025-06-24	0.435	0.435	0.415	0.425	0.425	338,750
2025-06-23	0.430	0.430	0.410	0.425	0.425	372,000
2025-06-20	0.430	0.430	0.410	0.410	0.410	352,000
2025-06-19	0.430	0.435	0.410	0.430	0.430	309,000
2025-06-18	0.430	0.430	0.410	0.425	0.425	656,150
2025-06-17	0.430	0.430	0.405	0.415	0.415	216,050
2025-06-16	0.390	0.430	0.380	0.410	0.410	1,137,150
2025-06-13	0.405	0.450	0.380	0.395	0.395	1,258,000
2025-06-12	0.370	0.400	0.370	0.400	0.400	1,772,625
2025-06-11	0.360	0.395	0.360	0.385	0.385	1,383,000
2025-06-10	0.365	0.385	0.360	0.375	0.375	827,250
2025-06-09	0.345	0.405	0.345	0.375	0.375	3,761,750
2025-06-06	0.335	0.360	0.335	0.355	0.355	929,500
2025-06-05	0.320	0.350	0.320	0.340	0.340	653,000
2025-06-04	0.330	0.355	0.315	0.325	0.325	899,850
2025-06-03	0.300	0.380	0.300	0.345	0.345	4,644,160
2025-06-02	0.300	0.310	0.300	0.305	0.305	406,000
2025-05-30	0.290	0.305	0.290	0.305	0.305	758,000
2025-05-29	0.295	0.295	0.275	0.295	0.295	86,500
2025-05-28	0.285	0.290	0.275	0.290	0.290	221,250
2025-05-27	0.275	0.285	0.275	0.285	0.285	16,750
2025-05-26	0.265	0.295	0.265	0.295	0.295	262,000
2025-05-23	0.280	0.285	0.280	0.285	0.285	105,000
2025-05-22	0.285	0.290	0.285	0.285	0.285	52,125
2025-05-21	0.290	0.290	0.285	0.285	0.285	126,000
2025-05-20	0.290	0.295	0.285	0.285	0.285	199,000
2025-05-19	0.290	0.295	0.285	0.290	0.290	473,500
2025-05-16	0.290	0.295	0.285	0.295	0.295	51,000
2025-05-15	0.290	0.300	0.285	0.300	0.300	108,000
2025-05-14	0.295	0.295	0.285	0.285	0.285	87,000
2025-05-13	0.285	0.290	0.285	0.285	0.285	1,146,000

← NewerPage 6 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.