China CBM Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.700	0.700	0.700	0.700	0.700	20,125
2023-08-17	0.690	0.700	0.690	0.700	0.700	30,000
2023-08-16	0.680	0.680	0.680	0.680	0.680	0
2023-08-15	0.680	0.680	0.680	0.680	0.680	50,000
2023-08-14	0.660	0.670	0.660	0.670	0.670	30,000
2023-08-11	0.630	0.630	0.630	0.630	0.630	0
2023-08-10	0.630	0.630	0.630	0.630	0.630	0
2023-08-09	0.630	0.630	0.630	0.630	0.630	0
2023-08-08	0.630	0.630	0.630	0.630	0.630	0
2023-08-07	0.630	0.630	0.630	0.630	0.630	0
2023-08-04	0.630	0.630	0.630	0.630	0.630	0
2023-08-03	0.630	0.630	0.630	0.630	0.630	0
2023-08-02	0.590	0.630	0.590	0.630	0.630	30,000
2023-08-01	0.590	0.590	0.590	0.590	0.590	0
2023-07-31	0.590	0.590	0.590	0.590	0.590	17,500
2023-07-28	0.620	0.640	0.620	0.640	0.640	30,000
2023-07-27	0.600	0.700	0.600	0.700	0.700	41,750
2023-07-26	0.690	0.690	0.690	0.690	0.690	0
2023-07-25	0.690	0.690	0.690	0.690	0.690	0
2023-07-24	0.690	0.690	0.690	0.690	0.690	0
2023-07-21	0.690	0.690	0.690	0.690	0.690	0
2023-07-20	0.690	0.690	0.690	0.690	0.690	0
2023-07-19	0.690	0.690	0.690	0.690	0.690	0
2023-07-18	0.690	0.690	0.690	0.690	0.690	0
2023-07-14	0.690	0.690	0.690	0.690	0.690	10,000
2023-07-13	0.690	0.690	0.690	0.690	0.690	0
2023-07-12	0.750	0.770	0.750	0.760	0.760	40,000
2023-07-11	0.890	0.890	0.890	0.890	0.890	40,000
2023-07-10	0.770	0.770	0.770	0.770	0.770	0
2023-07-07	0.770	0.770	0.770	0.770	0.770	0
2023-07-06	0.750	0.780	0.750	0.770	0.770	50,000
2023-07-05	0.900	0.900	0.900	0.900	0.900	20,000
2023-07-04	0.660	1.040	0.650	1.040	1.040	70,000
2023-07-03	0.800	0.800	0.800	0.800	0.800	10,937
2023-06-30	0.750	1.930	0.710	0.930	0.930	531,875
2023-06-29	0.750	0.750	0.750	0.750	0.492	0
2023-06-28	0.650	0.750	0.650	0.750	0.492	161,250
2023-06-27	0.670	0.720	0.670	0.690	0.453	610,000
2023-06-26	0.650	0.650	0.650	0.650	0.427	0
2023-06-23	0.650	0.650	0.650	0.650	0.427	10,000
2023-06-21	0.650	0.650	0.650	0.650	0.427	20,000
2023-06-20	0.650	0.850	0.620	0.630	0.414	815,875
2023-06-19	0.650	0.650	0.650	0.650	0.427	0
2023-06-16	0.650	0.650	0.650	0.650	0.427	0
2023-06-15	0.650	0.650	0.650	0.650	0.427	10,000
2023-06-14	0.610	0.610	0.610	0.610	0.401	0
2023-06-13	0.550	0.590	0.550	0.590	0.387	30,000
2023-06-12	0.610	0.610	0.610	0.610	0.401	0
2023-06-09	0.680	0.680	0.610	0.610	0.401	360,000
2023-06-08	0.710	0.710	0.710	0.710	0.466	0
2023-06-07	0.710	0.710	0.710	0.710	0.466	0
2023-06-06	0.710	0.710	0.710	0.710	0.466	0
2023-06-05	0.710	0.710	0.710	0.710	0.466	0
2023-06-02	0.710	0.710	0.710	0.710	0.466	0
2023-06-01	0.710	0.710	0.710	0.710	0.466	0
2023-05-31	0.710	0.710	0.710	0.710	0.466	0
2023-05-30	0.710	0.710	0.710	0.710	0.466	0
2023-05-29	0.710	0.710	0.710	0.710	0.466	0
2023-05-25	0.710	0.710	0.710	0.710	0.466	0
2023-05-24	0.710	0.710	0.710	0.710	0.466	0

← NewerPage 14 of 21 · 1,229 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.