CMBC Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.450	0.450	0.415	0.435	0.435	85,425
2025-02-03	0.470	0.470	0.415	0.440	0.440	360,000
2025-01-28	0.470	0.470	0.450	0.470	0.470	63,000
2025-01-27	0.470	0.470	0.400	0.455	0.455	644,000
2025-01-24	0.475	0.475	0.400	0.440	0.440	793,000
2025-01-23	0.460	0.475	0.450	0.465	0.465	442,250
2025-01-22	0.470	0.480	0.460	0.480	0.480	100,290
2025-01-21	0.495	0.495	0.460	0.485	0.485	172,000
2025-01-20	0.500	0.500	0.450	0.490	0.490	723,500
2025-01-17	0.500	0.510	0.480	0.480	0.480	46,000
2025-01-16	0.520	0.520	0.475	0.500	0.500	175,000
2025-01-15	0.520	0.520	0.480	0.510	0.510	32,000
2025-01-14	0.520	0.520	0.480	0.510	0.510	96,600
2025-01-13	0.510	0.510	0.480	0.500	0.500	268,000
2025-01-10	0.490	0.500	0.470	0.500	0.500	172,500
2025-01-09	0.510	0.510	0.470	0.480	0.480	180,500
2025-01-08	0.490	0.500	0.480	0.495	0.495	178,000
2025-01-07	0.510	0.510	0.470	0.510	0.510	605,000
2025-01-06	0.485	0.510	0.480	0.490	0.490	132,000
2025-01-03	0.485	0.485	0.460	0.475	0.475	44,000
2025-01-02	0.500	0.500	0.470	0.470	0.470	334,000
2024-12-31	0.520	0.540	0.500	0.500	0.500	263,000
2024-12-30	0.530	0.530	0.500	0.520	0.520	421,000
2024-12-27	0.530	0.580	0.510	0.520	0.520	445,000
2024-12-24	0.530	0.540	0.510	0.510	0.510	549,112
2024-12-23	0.520	0.530	0.510	0.530	0.530	141,150
2024-12-20	0.530	0.530	0.510	0.530	0.530	84,000
2024-12-19	0.520	0.540	0.510	0.530	0.530	818,250
2024-12-18	0.550	0.550	0.510	0.520	0.520	287,000
2024-12-17	0.480	0.510	0.480	0.510	0.510	357,500
2024-12-16	0.490	0.510	0.475	0.490	0.490	416,775
2024-12-13	0.510	0.510	0.480	0.490	0.490	94,250
2024-12-12	0.540	0.540	0.510	0.510	0.510	109,500
2024-12-11	0.520	0.530	0.500	0.520	0.520	38,000
2024-12-10	0.570	0.580	0.500	0.510	0.510	799,500
2024-12-09	0.500	0.550	0.495	0.540	0.540	892,750
2024-12-06	0.550	0.550	0.485	0.520	0.520	329,000
2024-12-05	0.440	0.500	0.440	0.480	0.480	1,330,000
2024-12-04	0.420	0.465	0.420	0.455	0.455	449,750
2024-12-03	0.415	0.450	0.415	0.435	0.435	1,112,000
2024-12-02	0.430	0.440	0.425	0.440	0.440	846,075
2024-11-29	0.435	0.460	0.415	0.415	0.415	747,750
2024-11-28	0.430	0.475	0.430	0.465	0.465	12,250
2024-11-27	0.420	0.475	0.405	0.465	0.465	546,000
2024-11-26	0.420	0.440	0.400	0.435	0.435	188,000
2024-11-25	0.440	0.440	0.425	0.440	0.440	454,000
2024-11-22	0.450	0.500	0.450	0.465	0.465	695,000
2024-11-21	0.520	0.520	0.460	0.470	0.470	133,750
2024-11-20	0.430	0.495	0.430	0.460	0.460	481,000
2024-11-19	0.425	0.480	0.425	0.460	0.460	445,000
2024-11-18	0.400	0.460	0.400	0.440	0.440	1,403,000
2024-11-15	0.390	0.440	0.380	0.415	0.415	482,000
2024-11-14	0.400	0.435	0.395	0.395	0.395	200,000
2024-11-13	0.380	0.435	0.380	0.425	0.425	465,250
2024-11-12	0.380	0.420	0.380	0.400	0.400	593,000
2024-11-11	0.400	0.400	0.390	0.395	0.395	614,000
2024-11-08	0.395	0.450	0.385	0.400	0.400	823,000
2024-11-07	0.465	0.475	0.410	0.410	0.410	1,375,000
2024-11-06	0.450	0.470	0.430	0.440	0.440	905,100
2024-11-05	0.460	0.475	0.425	0.435	0.435	922,000

← NewerPage 8 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.