China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	55.000	56.100	55.000	55.000	46.553	800
2024-05-10	55.000	55.000	55.000	55.000	46.553	0
2024-05-09	55.000	55.000	55.000	55.000	46.553	400
2024-05-08	54.000	55.000	54.000	55.000	46.553	4,217
2024-05-07	54.400	55.000	54.400	55.000	46.553	1,000
2024-05-06	54.400	54.400	54.400	54.400	46.045	400
2024-05-03	55.000	55.000	55.000	55.000	46.553	1,400
2024-05-02	54.000	54.600	54.000	54.600	46.214	600
2024-04-30	55.500	55.500	55.000	55.000	46.553	1,000
2024-04-29	55.000	55.000	55.000	55.000	46.553	0
2024-04-26	55.500	55.500	53.200	55.000	46.553	15,000
2024-04-25	54.850	54.850	53.800	53.900	45.622	4,800
2024-04-24	54.950	56.000	54.000	54.200	45.876	7,800
2024-04-23	55.000	55.100	54.850	55.100	46.638	601
2024-04-22	53.300	56.500	53.300	54.800	46.384	4,400
2024-04-19	54.500	54.500	54.500	54.500	46.130	0
2024-04-18	54.500	54.500	54.500	54.500	46.130	0
2024-04-17	54.500	54.500	54.500	54.500	46.130	0
2024-04-16	54.500	54.500	54.500	54.500	46.130	0
2024-04-15	55.800	55.800	54.500	54.500	46.130	1,000
2024-04-12	57.950	58.000	56.800	56.800	48.077	1,400
2024-04-11	55.050	55.050	55.000	55.000	46.553	1,200
2024-04-10	55.950	56.000	55.950	56.000	47.399	1,000
2024-04-09	55.000	56.000	55.000	56.000	47.399	2,225
2024-04-08	55.000	55.200	55.000	55.200	46.722	800
2024-04-05	55.400	56.000	55.350	56.000	47.399	1,600
2024-04-03	55.800	56.000	55.350	56.000	47.399	2,000
2024-04-02	56.000	56.100	55.250	56.100	47.484	1,787
2024-03-28	56.550	56.550	56.000	56.450	47.780	4,200
2024-03-27	57.000	57.000	57.000	57.000	48.246	0
2024-03-26	57.000	57.000	57.000	57.000	48.246	400
2024-03-25	57.450	57.450	57.450	57.450	48.627	1,400
2024-03-22	57.500	57.500	57.450	57.450	48.627	1,000
2024-03-21	57.050	57.050	56.500	56.650	47.950	808
2024-03-20	57.050	57.050	57.050	57.050	48.288	800
2024-03-19	57.050	57.050	57.050	57.050	48.288	200
2024-03-18	57.500	57.500	57.450	57.450	48.627	1,000
2024-03-15	57.400	57.400	57.400	57.400	48.584	1,000
2024-03-14	57.800	57.800	57.150	57.150	48.373	1,400
2024-03-13	58.200	58.200	58.100	58.100	49.177	200
2024-03-12	58.200	58.200	58.200	58.200	49.262	1,006
2024-03-11	57.500	57.500	57.500	57.500	48.669	1,000
2024-03-08	57.500	57.500	57.500	57.500	48.669	2,200
2024-03-07	57.750	57.750	57.500	57.500	48.669	725
2024-03-06	57.750	57.750	57.750	57.750	48.881	4,000
2024-03-05	57.000	57.000	56.500	56.500	47.823	1,800
2024-03-04	56.500	56.500	56.500	56.500	47.823	0
2024-03-01	56.450	56.450	55.500	56.000	47.399	4,200
2024-02-29	56.450	56.450	56.350	56.400	47.738	4,456
2024-02-28	56.300	56.300	55.600	56.250	47.611	10,000
2024-02-27	56.000	56.000	55.500	55.600	47.061	2,400
2024-02-26	56.600	56.600	55.800	56.300	47.653	2,190
2024-02-23	57.000	57.000	56.050	56.600	47.907	808
2024-02-22	57.450	57.450	57.000	57.000	48.246	1,400
2024-02-21	58.000	58.000	57.350	57.400	48.584	4,800
2024-02-20	57.800	57.800	57.000	57.000	48.246	1,787
2024-02-19	57.800	57.800	57.800	57.800	48.923	0
2024-02-16	57.000	57.200	57.000	57.200	48.415	200
2024-02-15	56.500	56.500	56.500	56.500	47.823	0
2024-02-14	56.500	56.500	56.500	56.500	47.823	400

← NewerPage 11 of 21 · 1,232 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.