CMBC Capital Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.660	0.660	0.630	0.650	0.650	1,104,000
2026-10-22	0.675	0.695	0.635	0.645	0.645	1,117,000
2026-10-21	0.700	0.700	0.660	0.675	0.675	395,000
2026-10-20	0.680	0.695	0.655	0.665	0.665	703,000
2026-10-16	0.700	0.700	0.670	0.680	0.680	496,000
2026-10-15	0.710	0.710	0.670	0.685	0.685	603,000
2026-10-14	0.700	0.755	0.675	0.700	0.700	1,404,000
2026-10-13	0.730	0.765	0.695	0.705	0.705	2,461,000
2026-10-12	0.750	0.780	0.730	0.730	0.730	2,637,500
2026-10-09	0.730	0.755	0.720	0.740	0.740	2,282,000
2026-10-08	0.775	0.775	0.715	0.735	0.735	1,783,000
2026-10-07	0.735	0.750	0.730	0.750	0.750	1,125,000
2026-10-06	0.770	0.830	0.740	0.755	0.755	6,167,000
2026-10-05	0.700	0.785	0.700	0.770	0.770	4,884,007
2026-10-02	0.675	0.745	0.650	0.700	0.700	3,761,000
2026-09-30	0.670	0.680	0.640	0.675	0.675	1,261,000
2026-09-29	0.620	0.715	0.620	0.670	0.670	6,340,920
2026-09-28	0.600	0.640	0.595	0.620	0.620	2,180,250
2026-09-25	0.630	0.630	0.600	0.600	0.600	1,044,000
2026-09-24	0.595	0.660	0.595	0.625	0.625	4,653,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.