China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	56.500	56.500	56.500	56.500	47.823	0
2024-02-08	57.000	57.000	56.500	56.500	47.823	600
2024-02-07	57.000	57.000	57.000	57.000	48.246	20,825
2024-02-06	57.500	57.500	57.500	57.500	48.669	800
2024-02-05	57.500	57.500	57.500	57.500	48.669	800
2024-02-02	57.450	57.500	57.450	57.500	48.669	800
2024-02-01	56.500	56.500	56.000	56.000	47.399	800
2024-01-31	56.500	57.500	56.500	57.500	48.669	10,000
2024-01-30	56.500	56.500	56.500	56.500	47.823	600
2024-01-29	56.500	56.500	56.500	56.500	47.823	600
2024-01-26	56.650	56.650	56.500	56.550	47.865	4,200
2024-01-25	56.600	56.600	56.600	56.600	47.907	0
2024-01-24	56.500	56.500	56.000	56.000	47.399	400
2024-01-23	54.850	56.500	54.850	56.500	47.823	1,400
2024-01-22	56.900	56.900	54.500	54.800	46.384	1,008
2024-01-19	56.000	57.000	56.000	57.000	48.246	1,200
2024-01-18	57.450	57.450	54.200	57.000	48.246	1,000
2024-01-17	57.500	57.500	57.500	57.500	48.669	0
2024-01-16	55.500	57.500	55.500	57.500	48.669	600
2024-01-15	58.500	58.500	58.450	58.450	48.018	200
2024-01-12	57.800	57.800	57.800	57.800	47.484	200
2024-01-11	58.050	59.750	57.000	57.800	47.484	14,462
2024-01-10	59.300	60.000	59.300	60.000	49.291	600
2024-01-09	57.550	59.300	56.800	59.300	48.716	8,600
2024-01-08	60.000	61.000	60.000	61.000	50.113	425
2024-01-05	58.700	59.500	58.700	59.500	48.881	1,200
2024-01-04	59.500	59.500	59.500	59.500	48.881	1,000
2024-01-03	58.850	58.850	58.850	58.850	48.347	400
2024-01-02	58.900	58.900	58.900	58.900	48.388	200
2023-12-29	58.500	59.200	58.500	59.200	48.634	1,600
2023-12-28	58.550	58.550	58.500	58.500	48.059	2,000
2023-12-27	58.250	58.500	58.250	58.500	48.059	2,200
2023-12-22	58.300	58.300	58.300	58.300	47.895	0
2023-12-21	59.350	59.350	58.300	58.300	47.895	416
2023-12-20	58.600	58.600	58.600	58.600	48.141	0
2023-12-19	58.500	58.600	58.500	58.600	48.141	400
2023-12-18	59.000	59.000	59.000	59.000	48.470	587
2023-12-15	59.000	59.000	58.800	58.800	48.306	600
2023-12-14	58.200	58.200	58.200	58.200	47.813	800
2023-12-13	58.200	59.750	57.000	59.750	49.086	6,200
2023-12-12	58.500	60.650	57.250	60.650	49.825	1,200
2023-12-11	58.000	59.000	58.000	59.000	48.470	400
2023-12-08	60.450	60.450	60.450	60.450	49.661	0
2023-12-07	60.450	60.450	60.450	60.450	49.661	233
2023-12-06	60.700	60.700	60.000	60.000	49.291	400
2023-12-05	60.700	60.700	60.700	60.700	49.866	0
2023-12-04	60.700	60.700	60.700	60.700	49.866	0
2023-12-01	60.700	60.700	60.700	60.700	49.866	0
2023-11-30	60.700	60.700	60.700	60.700	49.866	0
2023-11-29	61.200	61.200	61.000	61.000	50.113	8,800
2023-11-28	61.000	61.500	61.000	61.000	50.113	1,400
2023-11-27	60.000	61.000	60.000	61.000	50.113	600
2023-11-24	60.000	60.000	60.000	60.000	49.291	0
2023-11-23	61.500	61.500	59.500	60.000	49.291	1,200
2023-11-22	60.000	60.000	60.000	60.000	49.291	0
2023-11-21	60.000	60.000	60.000	60.000	49.291	6
2023-11-20	61.000	61.000	59.500	60.000	49.291	3,200
2023-11-17	60.500	60.500	60.500	60.500	49.702	0
2023-11-16	60.500	60.500	60.500	60.500	49.702	0
2023-11-15	59.900	60.500	59.300	60.500	49.702	4,000

← NewerPage 12 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.