China CBM Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.020	1.020	1.000	1.000	0.657	20,000
2023-02-21	1.010	1.160	1.000	1.120	0.735	70,000
2023-02-20	1.170	1.170	1.170	1.170	0.768	0
2023-02-17	1.180	1.180	1.180	1.180	0.775	0
2023-02-16	1.230	1.230	1.060	1.180	0.775	50,375
2023-02-15	1.260	1.260	1.260	1.260	0.827	0
2023-02-14	1.280	1.280	1.280	1.280	0.840	0
2023-02-13	1.270	1.280	1.220	1.280	0.840	75,000
2023-02-10	1.400	1.400	1.400	1.400	0.919	0
2023-02-09	1.400	1.400	1.400	1.400	0.919	0
2023-02-08	1.260	1.400	1.260	1.400	0.919	58,375
2023-02-07	1.200	1.410	1.200	1.410	0.926	78,358
2023-02-06	1.230	1.430	1.200	1.430	0.939	41,875
2023-02-03	1.440	1.440	1.440	1.440	0.945	0
2023-02-02	1.430	1.490	1.380	1.440	0.945	52,500
2023-02-01	1.440	1.440	1.440	1.440	0.945	0
2023-01-31	1.470	1.470	1.470	1.470	0.965	0
2023-01-30	1.490	1.490	1.490	1.490	0.978	0
2023-01-27	1.490	1.490	1.490	1.490	0.978	0
2023-01-26	1.270	1.280	1.270	1.280	0.840	56,687
2023-01-20	1.290	1.290	1.290	1.290	0.847	0
2023-01-19	1.390	1.390	1.390	1.390	0.913	20,000
2023-01-18	1.400	1.400	1.400	1.400	0.919	0
2023-01-17	1.390	1.390	1.390	1.390	0.913	0
2023-01-16	1.260	1.390	1.260	1.390	0.913	12,500
2023-01-13	1.400	1.400	1.400	1.400	0.919	0
2023-01-12	1.240	1.340	1.140	1.330	0.873	884,376
2023-01-11	1.380	1.380	1.380	1.380	0.906	0
2023-01-10	1.350	1.400	1.350	1.400	0.919	17,500
2023-01-09	1.750	1.750	0.950	1.520	0.998	140,000
2023-01-06	1.800	1.820	1.560	1.640	1.077	93,250
2023-01-05	1.600	1.880	1.600	1.780	1.169	116,562
2023-01-04	0.160	0.195	0.160	0.189	0.993	217,607
2023-01-03	0.150	0.155	0.135	0.153	0.804	138,750
2022-12-30	0.173	0.173	0.142	0.150	0.788	190,000
2022-12-29	0.178	0.178	0.145	0.168	0.882	145,000
2022-12-28	0.179	0.180	0.160	0.164	0.861	60,000
2022-12-23	0.194	0.195	0.172	0.180	0.945	85,000
2022-12-22	0.194	0.195	0.180	0.190	0.998	345,125
2022-12-21	0.181	0.193	0.180	0.193	1.014	200,000
2022-12-20	0.197	0.197	0.180	0.189	0.993	250,000
2022-12-19	0.195	0.199	0.185	0.190	0.998	175,625
2022-12-16	0.194	0.195	0.187	0.195	1.024	191,250
2022-12-15	0.200	0.200	0.180	0.192	1.008	91,250
2022-12-14	0.180	0.199	0.180	0.190	0.998	186,875
2022-12-13	0.183	0.185	0.174	0.177	0.930	134,125
2022-12-12	0.180	0.185	0.172	0.183	0.961	49,375
2022-12-09	0.180	0.180	0.168	0.179	0.940	132,500
2022-12-08	0.180	0.180	0.164	0.176	0.924	95,000
2022-12-07	0.178	0.180	0.166	0.176	0.924	103,750
2022-12-06	0.180	0.180	0.163	0.176	0.924	404,500
2022-12-05	0.181	0.181	0.160	0.174	0.914	45,000
2022-12-02	0.170	0.173	0.168	0.170	0.893	95,000
2022-12-01	0.168	0.168	0.168	0.168	0.882	10,000
2022-11-30	0.175	0.175	0.155	0.168	0.882	65,000
2022-11-29	0.159	0.170	0.156	0.167	0.877	152,500
2022-11-28	0.160	0.165	0.158	0.163	0.856	80,000
2022-11-25	0.150	0.180	0.140	0.145	0.762	313,750
2022-11-24	0.150	0.153	0.150	0.152	0.798	76,000
2022-11-23	0.144	0.150	0.144	0.150	0.788	47,500

← NewerPage 16 of 21 · 1,234 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.