China CBM Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.520	0.520	0.520	0.520	0.520	0
2025-02-06	0.520	0.520	0.520	0.520	0.520	0
2025-02-05	0.530	0.530	0.530	0.530	0.530	0
2025-02-04	0.530	0.530	0.530	0.530	0.530	0
2025-02-03	0.550	0.550	0.550	0.550	0.550	0
2025-01-28	0.570	0.570	0.570	0.570	0.570	0
2025-01-27	0.570	0.570	0.570	0.570	0.570	0
2025-01-24	0.580	0.580	0.580	0.580	0.580	10,000
2025-01-23	0.500	0.500	0.500	0.500	0.500	0
2025-01-22	0.500	0.500	0.500	0.500	0.500	10,000
2025-01-21	0.420	0.460	0.420	0.460	0.460	44,464
2025-01-20	0.420	0.420	0.420	0.420	0.420	0
2025-01-17	0.420	0.420	0.420	0.420	0.420	0
2025-01-16	0.345	0.415	0.345	0.415	0.415	70,562
2025-01-15	0.340	0.340	0.340	0.340	0.340	0
2025-01-14	0.340	0.340	0.340	0.340	0.340	0
2025-01-13	0.340	0.340	0.340	0.340	0.340	0
2025-01-10	0.340	0.340	0.340	0.340	0.340	0
2025-01-09	0.340	0.340	0.340	0.340	0.340	0
2025-01-08	0.340	0.340	0.340	0.340	0.340	14,375
2025-01-07	0.340	0.340	0.340	0.340	0.340	0
2025-01-06	0.340	0.340	0.340	0.340	0.340	0
2025-01-03	0.340	0.340	0.340	0.340	0.340	0
2025-01-02	0.340	0.340	0.340	0.340	0.340	0
2024-12-31	0.340	0.340	0.340	0.340	0.340	0
2024-12-30	0.340	0.340	0.340	0.340	0.340	0
2024-12-27	0.345	0.345	0.340	0.340	0.340	20,000
2024-12-24	0.345	0.345	0.345	0.345	0.345	0
2024-12-23	0.345	0.345	0.345	0.345	0.345	0
2024-12-20	0.345	0.345	0.345	0.345	0.345	0
2024-12-19	0.345	0.345	0.345	0.345	0.345	0
2024-12-18	0.345	0.345	0.345	0.345	0.345	97,750
2024-12-17	0.340	0.340	0.340	0.340	0.340	0
2024-12-16	0.340	0.340	0.340	0.340	0.340	90,000
2024-12-13	0.340	0.340	0.340	0.340	0.340	0
2024-12-12	0.335	0.335	0.300	0.335	0.335	140,000
2024-12-11	0.400	0.400	0.400	0.400	0.400	0
2024-12-10	0.400	0.400	0.400	0.400	0.400	0
2024-12-09	0.400	0.400	0.400	0.400	0.400	0
2024-12-06	0.410	0.410	0.410	0.410	0.410	0
2024-12-05	0.370	0.415	0.370	0.410	0.410	20,000
2024-12-04	0.330	0.340	0.320	0.340	0.340	30,000
2024-12-03	0.335	0.335	0.335	0.335	0.335	0
2024-12-02	0.350	0.350	0.350	0.350	0.350	25,000
2024-11-29	0.355	0.355	0.355	0.355	0.355	0
2024-11-28	0.355	0.355	0.355	0.355	0.355	0
2024-11-27	0.355	0.355	0.355	0.355	0.355	0
2024-11-26	0.355	0.355	0.355	0.355	0.355	0
2024-11-25	0.355	0.355	0.355	0.355	0.355	0
2024-11-22	0.355	0.355	0.355	0.355	0.355	0
2024-11-21	0.355	0.355	0.355	0.355	0.355	0
2024-11-20	0.355	0.355	0.355	0.355	0.355	10,000
2024-11-19	0.360	0.360	0.360	0.360	0.360	0
2024-11-18	0.365	0.365	0.365	0.365	0.365	0
2024-11-15	0.385	0.385	0.385	0.385	0.385	0
2024-11-14	0.385	0.385	0.385	0.385	0.385	0
2024-11-13	0.385	0.385	0.385	0.385	0.385	0
2024-11-12	0.385	0.385	0.385	0.385	0.385	0
2024-11-11	0.400	0.400	0.400	0.400	0.400	0
2024-11-08	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 8 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.