China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	52.300	52.300	52.000	52.000	44.810	1,800
2024-08-06	51.300	51.300	51.300	51.300	44.206	0
2024-08-05	51.300	51.300	51.300	51.300	44.206	0
2024-08-02	53.200	53.200	51.300	51.300	44.206	2,202
2024-08-01	52.300	52.500	52.300	52.300	45.068	3,000
2024-07-31	51.250	52.350	51.250	52.300	45.068	3,200
2024-07-30	51.350	51.400	51.350	51.400	44.293	1,000
2024-07-29	52.500	52.500	52.500	52.500	45.241	400
2024-07-26	53.100	53.100	52.900	52.950	45.628	3,000
2024-07-25	53.200	53.200	53.200	53.200	45.844	0
2024-07-24	53.300	53.300	53.300	53.300	45.930	0
2024-07-23	53.250	54.000	53.250	53.300	45.930	3,200
2024-07-22	53.300	53.300	53.300	53.300	45.930	0
2024-07-19	53.300	53.300	53.300	53.300	45.930	0
2024-07-18	53.500	54.000	53.050	53.300	45.930	2,400
2024-07-17	54.000	54.000	54.000	54.000	46.533	0
2024-07-16	54.000	54.000	54.000	54.000	46.533	0
2024-07-15	52.500	54.000	52.500	54.000	46.533	4,800
2024-07-12	53.600	53.600	52.750	52.750	45.456	2,200
2024-07-11	53.050	53.750	51.000	53.750	46.318	3,000
2024-07-10	54.100	54.100	54.100	54.100	46.619	0
2024-07-09	54.100	54.100	54.100	54.100	46.619	0
2024-07-08	54.100	54.100	54.100	54.100	46.619	0
2024-07-05	54.100	54.100	54.100	54.100	46.619	2,600
2024-07-04	54.100	54.100	54.100	54.100	46.619	0
2024-07-03	54.100	54.100	54.100	54.100	46.619	600
2024-07-02	54.100	54.100	54.100	54.100	46.619	2,200
2024-06-28	54.500	54.500	53.800	54.100	46.619	1,400
2024-06-27	54.900	54.900	54.900	54.900	47.309	0
2024-06-26	54.950	54.950	54.950	54.950	47.352	0
2024-06-25	55.000	55.000	54.350	55.000	47.395	3,400
2024-06-24	56.000	56.000	55.000	55.600	47.912	1,600
2024-06-21	56.000	56.000	56.000	56.000	48.257	0
2024-06-20	56.000	56.000	56.000	56.000	48.257	0
2024-06-19	56.000	56.000	56.000	56.000	48.257	0
2024-06-18	56.100	56.100	56.100	56.100	48.343	0
2024-06-17	55.800	56.800	55.800	56.200	48.429	800
2024-06-14	55.950	56.000	55.800	55.800	48.084	2,600
2024-06-13	56.000	56.000	56.000	56.000	48.257	1,400
2024-06-12	56.000	56.000	56.000	56.000	48.257	0
2024-06-11	56.000	56.000	56.000	56.000	48.257	200
2024-06-07	56.000	56.000	56.000	56.000	48.257	1,615
2024-06-06	55.500	56.000	54.400	56.000	48.257	2,600
2024-06-05	56.000	56.000	56.000	56.000	48.257	0
2024-06-04	56.000	56.000	56.000	56.000	48.257	0
2024-06-03	56.800	56.800	55.800	56.000	48.257	3,600
2024-05-31	55.500	55.500	55.400	55.400	47.740	200
2024-05-30	55.500	56.300	54.250	56.300	47.653	4,400
2024-05-29	55.300	55.500	55.300	55.500	46.976	200
2024-05-28	55.450	55.500	55.100	55.300	46.807	4,800
2024-05-27	55.500	55.500	55.500	55.500	46.976	0
2024-05-24	54.400	55.100	54.400	55.100	46.638	1,400
2024-05-23	55.950	55.950	55.400	55.500	46.976	800
2024-05-22	54.250	56.000	54.200	56.000	47.399	1,200
2024-05-21	54.500	55.400	54.500	55.400	46.892	3,400
2024-05-20	54.550	55.300	54.500	55.300	46.807	600
2024-05-17	54.550	55.000	54.000	54.500	46.130	5,512
2024-05-16	56.750	56.750	55.000	55.050	46.595	1,200
2024-05-14	56.000	56.000	55.500	55.800	47.230	2,400
2024-05-13	55.000	56.100	55.000	55.000	46.553	800

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.3000 HKD
2026-05-29	1.0000 HKD
2026-01-14	1.7000 HKD
2025-09-29	0.3000 HKD
2025-05-30	4.9000 HKD
2025-01-14	0.1000 HKD
2024-09-30	0.3000 HKD
2024-05-31	1.0000 HKD
2024-01-16	1.7000 HKD
2023-10-03	0.3000 HKD
2023-06-02	1.0000 HKD
2023-01-17	1.7000 HKD
2022-10-03	0.3000 HKD
2022-06-01	0.1000 HKD
2022-01-18	1.7000 HKD
2021-10-04	0.3000 HKD
2021-04-20	0.1000 HKD
2020-12-08	0.1000 HKD
2020-08-31	0.3000 HKD
2020-04-14	19.0000 HKD
2019-12-10	0.1000 HKD
2019-08-16	18.0000 HKD
2019-04-09	1.0000 HKD

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