China Brilliant Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.295	0.315	0.280	0.315	3.150	166,000
2022-03-01	0.305	0.315	0.295	0.315	3.150	160,000
2022-02-28	0.310	0.350	0.285	0.350	3.500	460,000
2022-02-25	0.275	0.350	0.275	0.350	3.500	79,000
2022-02-24	0.305	0.350	0.265	0.350	3.500	809,000
2022-02-23	0.350	0.350	0.350	0.350	3.500	224,000
2022-02-22	0.355	0.355	0.355	0.355	3.550	0
2022-02-21	0.355	0.355	0.355	0.355	3.550	0
2022-02-18	0.355	0.355	0.355	0.355	3.550	0
2022-02-17	0.360	0.360	0.355	0.355	3.550	80,000
2022-02-16	0.350	0.350	0.350	0.350	3.500	0
2022-02-15	0.340	0.360	0.310	0.360	3.600	40,000
2022-02-14	0.365	0.365	0.320	0.340	3.400	100,000
2022-02-11	0.375	0.375	0.375	0.375	3.750	0
2022-02-10	0.380	0.380	0.380	0.380	3.800	0
2022-02-09	0.385	0.385	0.365	0.380	3.800	62,000
2022-02-08	0.385	0.385	0.385	0.385	3.850	0
2022-02-07	0.360	0.400	0.360	0.395	3.950	142,000
2022-02-04	0.360	0.360	0.360	0.360	3.600	0
2022-01-31	0.385	0.385	0.360	0.370	3.700	67,000
2022-01-28	0.390	0.400	0.390	0.400	4.000	2,000
2022-01-27	0.410	0.410	0.410	0.410	4.100	0
2022-01-26	0.450	0.450	0.430	0.430	4.300	1,000
2022-01-25	0.470	0.470	0.470	0.470	4.700	0
2022-01-24	0.380	0.475	0.380	0.470	4.700	4,000
2022-01-21	0.490	0.490	0.430	0.430	4.300	87,000
2022-01-20	0.420	0.475	0.420	0.420	4.200	78,000
2022-01-19	0.420	0.420	0.420	0.420	4.200	29,000
2022-01-18	0.410	0.410	0.410	0.410	4.100	0
2022-01-17	0.410	0.410	0.410	0.410	4.100	0
2022-01-14	0.410	0.410	0.410	0.410	4.100	0
2022-01-13	0.410	0.410	0.410	0.410	4.100	23,000
2022-01-12	0.540	0.540	0.410	0.410	4.100	9,000
2022-01-11	0.400	0.440	0.400	0.440	4.400	24,000
2022-01-10	0.375	0.420	0.375	0.400	4.000	18,000
2022-01-07	0.440	0.440	0.440	0.440	4.400	0
2022-01-06	0.460	0.460	0.450	0.450	4.500	2,000
2022-01-05	0.410	0.460	0.405	0.460	4.600	62,000
2022-01-04	0.435	0.690	0.425	0.470	4.700	730,000
2022-01-03	0.380	0.470	0.360	0.400	4.000	333,000
2021-12-31	0.390	0.390	0.390	0.390	3.900	0
2021-12-30	0.390	0.390	0.360	0.390	3.900	7,000
2021-12-29	0.365	0.395	0.365	0.395	3.950	4,000
2021-12-28	0.370	0.395	0.370	0.395	3.950	3,000
2021-12-24	0.360	0.395	0.360	0.395	3.950	3,000
2021-12-23	0.395	0.395	0.395	0.395	3.950	0
2021-12-22	0.365	0.400	0.360	0.400	4.000	7,000
2021-12-21	0.360	0.400	0.360	0.400	4.000	8,000
2021-12-20	0.360	0.400	0.355	0.400	4.000	4,000
2021-12-17	0.360	0.400	0.360	0.400	4.000	7,000
2021-12-16	0.400	0.400	0.400	0.400	4.000	0
2021-12-15	0.400	0.400	0.400	0.400	4.000	0
2021-12-14	0.400	0.400	0.400	0.400	4.000	10,000
2021-12-13	0.410	0.410	0.410	0.410	4.100	0
2021-12-10	0.410	0.410	0.410	0.410	4.100	0
2021-12-09	0.410	0.410	0.410	0.410	4.100	0
2021-12-08	0.360	0.430	0.355	0.410	4.100	200,000
2021-12-07	0.435	0.435	0.435	0.435	4.350	0
2021-12-06	0.435	0.435	0.435	0.435	4.350	0
2021-12-03	0.435	0.435	0.435	0.435	4.350	0

← NewerPage 20 of 21 · 1,229 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.