China Brilliant Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.300	0.300	0.300	0.300	3.000	0
2022-05-30	0.300	0.300	0.300	0.300	3.000	0
2022-05-27	0.310	0.310	0.300	0.300	3.000	122,000
2022-05-26	0.295	0.315	0.295	0.315	3.150	4,000
2022-05-25	0.285	0.285	0.285	0.285	2.850	0
2022-05-24	0.280	0.285	0.280	0.285	2.850	14,000
2022-05-23	0.285	0.285	0.285	0.285	2.850	0
2022-05-20	0.255	0.285	0.255	0.285	2.850	45,000
2022-05-19	0.295	0.295	0.295	0.295	2.950	0
2022-05-18	0.295	0.295	0.295	0.295	2.950	0
2022-05-17	0.295	0.295	0.295	0.295	2.950	0
2022-05-16	0.295	0.295	0.295	0.295	2.950	0
2022-05-13	0.295	0.295	0.295	0.295	2.950	3,000
2022-05-12	0.300	0.300	0.300	0.300	3.000	268,000
2022-05-11	0.300	0.300	0.300	0.300	3.000	0
2022-05-10	0.300	0.300	0.300	0.300	3.000	0
2022-05-06	0.300	0.300	0.300	0.300	3.000	0
2022-05-05	0.300	0.300	0.300	0.300	3.000	1,000
2022-05-04	0.295	0.300	0.295	0.300	3.000	2,000
2022-05-03	0.285	0.285	0.285	0.285	2.850	0
2022-04-29	0.285	0.285	0.285	0.285	2.850	0
2022-04-28	0.285	0.285	0.285	0.285	2.850	249,000
2022-04-27	0.285	0.285	0.285	0.285	2.850	0
2022-04-26	0.285	0.285	0.285	0.285	2.850	0
2022-04-25	0.275	0.300	0.255	0.290	2.900	56,000
2022-04-22	0.315	0.315	0.315	0.315	3.150	0
2022-04-21	0.315	0.315	0.315	0.315	3.150	0
2022-04-20	0.315	0.315	0.315	0.315	3.150	0
2022-04-19	0.320	0.320	0.320	0.320	3.200	1,000
2022-04-14	0.320	0.320	0.315	0.315	3.150	10,000
2022-04-13	0.320	0.320	0.320	0.320	3.200	10,000
2022-04-12	0.320	0.320	0.320	0.320	3.200	5,000
2022-04-11	0.320	0.320	0.320	0.320	3.200	2,000
2022-04-08	0.295	0.320	0.295	0.320	3.200	689,000
2022-04-07	0.295	0.295	0.295	0.295	2.950	0
2022-04-06	0.290	0.300	0.265	0.300	3.000	57,000
2022-04-04	0.325	0.325	0.325	0.325	3.250	0
2022-04-01	0.295	0.325	0.295	0.325	3.250	2,000
2022-03-31	0.295	0.340	0.295	0.340	3.400	2,000
2022-03-30	0.355	0.355	0.345	0.345	3.450	1,000
2022-03-29	0.335	0.335	0.335	0.335	3.350	0
2022-03-28	0.330	0.345	0.330	0.340	3.400	43,000
2022-03-25	0.375	0.375	0.300	0.315	3.150	154,000
2022-03-24	0.340	0.395	0.340	0.360	3.600	61,000
2022-03-23	0.290	0.350	0.290	0.345	3.450	19,000
2022-03-22	0.300	0.300	0.300	0.300	3.000	0
2022-03-21	0.300	0.300	0.300	0.300	3.000	0
2022-03-18	0.300	0.300	0.300	0.300	3.000	0
2022-03-17	0.300	0.300	0.300	0.300	3.000	0
2022-03-16	0.310	0.310	0.310	0.310	3.100	0
2022-03-15	0.280	0.310	0.280	0.310	3.100	14,000
2022-03-14	0.310	0.310	0.310	0.310	3.100	0
2022-03-11	0.265	0.320	0.255	0.315	3.150	73,000
2022-03-10	0.280	0.280	0.280	0.280	2.800	105,000
2022-03-09	0.280	0.280	0.275	0.280	2.800	4,000
2022-03-08	0.280	0.280	0.280	0.280	2.800	2,000
2022-03-07	0.265	0.280	0.250	0.280	2.800	134,000
2022-03-04	0.290	0.305	0.250	0.295	2.950	888,000
2022-03-03	0.285	0.315	0.285	0.315	3.150	7,000
2022-03-02	0.295	0.315	0.280	0.315	3.150	166,000

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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