China CBM Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.780	0.780	0.780	0.780	0.780	0
2023-11-14	0.780	0.780	0.780	0.780	0.780	0
2023-11-13	0.780	0.780	0.780	0.780	0.780	0
2023-11-10	0.780	0.780	0.780	0.780	0.780	0
2023-11-09	0.780	0.780	0.780	0.780	0.780	0
2023-11-08	0.780	0.780	0.780	0.780	0.780	0
2023-11-07	0.780	0.780	0.780	0.780	0.780	0
2023-11-06	0.780	0.780	0.780	0.780	0.780	0
2023-11-03	0.780	0.780	0.780	0.780	0.780	0
2023-11-02	0.820	0.820	0.820	0.820	0.820	0
2023-11-01	0.820	0.820	0.820	0.820	0.820	0
2023-10-31	0.820	0.820	0.820	0.820	0.820	0
2023-10-30	0.820	0.820	0.820	0.820	0.820	0
2023-10-27	0.820	0.830	0.820	0.820	0.820	10,000
2023-10-26	0.820	0.820	0.820	0.820	0.820	0
2023-10-25	0.820	0.820	0.820	0.820	0.820	0
2023-10-24	0.820	0.820	0.820	0.820	0.820	0
2023-10-20	0.820	0.820	0.820	0.820	0.820	0
2023-10-19	0.820	0.820	0.820	0.820	0.820	0
2023-10-18	0.820	0.820	0.820	0.820	0.820	0
2023-10-17	0.820	0.820	0.820	0.820	0.820	0
2023-10-16	0.820	0.820	0.820	0.820	0.820	0
2023-10-13	0.830	0.830	0.820	0.820	0.820	20,000
2023-10-12	0.830	0.830	0.830	0.830	0.830	0
2023-10-11	0.830	0.830	0.830	0.830	0.830	0
2023-10-10	0.830	0.830	0.830	0.830	0.830	10,937
2023-10-09	1.000	1.000	0.830	0.830	0.830	96,250
2023-10-06	0.900	0.900	0.900	0.900	0.900	0
2023-10-05	0.900	0.900	0.900	0.900	0.900	0
2023-10-04	0.910	0.910	0.910	0.910	0.910	0
2023-10-03	0.910	0.910	0.910	0.910	0.910	0
2023-09-29	0.920	0.920	0.920	0.920	0.920	0
2023-09-28	0.920	0.920	0.920	0.920	0.920	0
2023-09-27	0.920	0.920	0.920	0.920	0.920	0
2023-09-26	0.920	0.920	0.920	0.920	0.920	0
2023-09-25	0.920	0.920	0.920	0.920	0.920	0
2023-09-22	0.920	0.920	0.920	0.920	0.920	0
2023-09-21	0.940	0.940	0.940	0.940	0.940	0
2023-09-20	0.940	0.940	0.940	0.940	0.940	0
2023-09-19	0.800	0.960	0.800	0.960	0.960	21,875
2023-09-18	0.980	0.980	0.980	0.980	0.980	0
2023-09-15	0.980	0.980	0.980	0.980	0.980	0
2023-09-14	0.980	0.980	0.980	0.980	0.980	0
2023-09-13	0.980	0.980	0.980	0.980	0.980	0
2023-09-12	1.000	1.000	1.000	1.000	1.000	0
2023-09-11	1.000	1.000	1.000	1.000	1.000	0
2023-09-07	1.000	1.000	1.000	1.000	1.000	0
2023-09-06	1.000	1.000	1.000	1.000	1.000	10,000
2023-09-05	1.000	1.000	1.000	1.000	1.000	0
2023-09-04	1.040	1.040	1.040	1.040	1.040	0
2023-08-31	1.040	1.040	1.040	1.040	1.040	0
2023-08-30	1.060	1.060	1.060	1.060	1.060	0
2023-08-29	0.900	0.990	0.900	0.980	0.980	20,000
2023-08-28	0.890	0.890	0.890	0.890	0.890	0
2023-08-25	0.940	1.000	0.880	0.890	0.890	108,424
2023-08-24	0.800	0.800	0.800	0.800	0.800	0
2023-08-23	0.770	0.770	0.770	0.770	0.770	20,000
2023-08-22	0.700	0.700	0.700	0.700	0.700	0
2023-08-21	0.700	0.700	0.700	0.700	0.700	0
2023-08-18	0.700	0.700	0.700	0.700	0.700	20,125

← NewerPage 13 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.2576 HKD

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