CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.285	0.305	0.285	0.300	0.300	265,500
2025-05-09	0.285	0.285	0.280	0.285	0.285	185,000
2025-05-08	0.285	0.305	0.285	0.295	0.295	1,123,500
2025-05-07	0.295	0.295	0.290	0.295	0.295	1,239,000
2025-05-06	0.290	0.295	0.275	0.295	0.295	431,250
2025-05-02	0.280	0.305	0.280	0.290	0.290	644,000
2025-04-30	0.275	0.290	0.275	0.290	0.290	53,750
2025-04-25	0.285	0.295	0.275	0.295	0.295	615,000
2025-04-24	0.280	0.290	0.270	0.290	0.290	378,000
2025-04-23	0.280	0.290	0.280	0.290	0.290	14,000
2025-04-17	0.270	0.290	0.270	0.290	0.290	353,000
2025-04-16	0.295	0.295	0.280	0.290	0.290	164,000
2025-04-15	0.295	0.300	0.285	0.290	0.290	129,000
2025-04-14	0.285	0.300	0.285	0.295	0.295	451,750
2025-04-11	0.280	0.285	0.275	0.285	0.285	200,000
2025-04-10	0.280	0.290	0.260	0.290	0.290	1,196,000
2025-04-09	0.265	0.280	0.237	0.280	0.280	414,000
2025-04-08	0.244	0.250	0.232	0.249	0.249	1,669,000
2025-04-07	0.265	0.265	0.231	0.244	0.244	3,071,500
2025-04-03	0.300	0.300	0.290	0.290	0.290	2,905,000
2025-04-02	0.310	0.330	0.300	0.325	0.325	2,302,000
2025-04-01	0.325	0.325	0.300	0.310	0.310	814,000
2025-03-31	0.320	0.320	0.310	0.320	0.320	799,000
2025-03-28	0.325	0.335	0.315	0.325	0.325	302,500
2025-03-27	0.305	0.330	0.290	0.315	0.315	674,250
2025-03-26	0.310	0.315	0.290	0.310	0.310	954,512
2025-03-25	0.310	0.310	0.290	0.300	0.300	234,750
2025-03-24	0.310	0.310	0.300	0.310	0.310	748,000
2025-03-21	0.320	0.320	0.300	0.300	0.300	1,895,000
2025-03-20	0.330	0.330	0.310	0.320	0.320	757,887
2025-03-19	0.330	0.345	0.305	0.315	0.315	3,347,500
2025-03-18	0.315	0.320	0.310	0.320	0.320	748,000
2025-03-17	0.310	0.330	0.310	0.325	0.325	545,000
2025-03-14	0.330	0.330	0.310	0.330	0.330	318,500
2025-03-13	0.340	0.340	0.305	0.310	0.310	528,000
2025-03-12	0.325	0.340	0.300	0.325	0.325	858,000
2025-03-11	0.320	0.330	0.315	0.325	0.325	327,000
2025-03-10	0.340	0.340	0.310	0.325	0.325	703,000
2025-03-07	0.350	0.350	0.320	0.330	0.330	820,000
2025-03-06	0.395	0.395	0.290	0.330	0.330	12,568,780
2025-03-05	0.440	0.440	0.350	0.400	0.400	2,908,000
2025-03-04	0.465	0.465	0.415	0.415	0.415	15,250
2025-03-03	0.465	0.465	0.420	0.445	0.445	76,912
2025-02-28	0.415	0.455	0.415	0.445	0.445	6,000
2025-02-26	0.400	0.465	0.400	0.460	0.460	213,500
2025-02-25	0.400	0.410	0.395	0.410	0.410	13,250
2025-02-24	0.400	0.410	0.400	0.410	0.410	166,650
2025-02-21	0.420	0.420	0.405	0.415	0.415	16,000
2025-02-20	0.405	0.415	0.400	0.405	0.405	81,908
2025-02-19	0.450	0.450	0.410	0.435	0.435	335,500
2025-02-18	0.425	0.455	0.395	0.440	0.440	580,500
2025-02-17	0.405	0.435	0.390	0.410	0.410	314,500
2025-02-14	0.430	0.440	0.400	0.440	0.440	100,000
2025-02-13	0.400	0.415	0.400	0.400	0.400	187,000
2025-02-12	0.430	0.430	0.385	0.415	0.415	28,187
2025-02-11	0.425	0.425	0.380	0.420	0.420	29,500
2025-02-10	0.390	0.405	0.385	0.405	0.405	103,000
2025-02-07	0.395	0.415	0.390	0.410	0.410	85,500
2025-02-06	0.410	0.410	0.390	0.395	0.395	137,750
2025-02-05	0.440	0.450	0.380	0.395	0.395	731,000

← NewerPage 7 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.