China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	59.900	59.900	59.900	59.900	49.209	400
2023-11-13	59.950	59.950	59.900	59.900	49.209	1,200
2023-11-10	59.900	59.900	59.900	59.900	49.209	400
2023-11-09	60.000	60.000	59.900	59.900	49.209	2,400
2023-11-08	60.350	60.350	60.250	60.250	49.497	1,200
2023-11-07	60.300	60.300	60.300	60.300	49.538	20
2023-11-06	60.450	60.450	60.300	60.300	49.538	600
2023-11-03	61.500	61.500	60.450	60.450	49.661	400
2023-11-02	60.300	60.300	60.300	60.300	49.538	0
2023-11-01	60.300	60.300	60.300	60.300	49.538	0
2023-10-31	60.300	60.300	60.300	60.300	49.538	400
2023-10-30	61.500	61.500	61.500	61.500	50.524	0
2023-10-27	61.450	61.500	61.450	61.500	50.524	400
2023-10-26	60.300	60.300	60.300	60.300	49.538	400
2023-10-25	61.500	61.500	60.300	60.300	49.538	600
2023-10-24	60.300	60.300	60.300	60.300	49.538	403
2023-10-20	60.300	60.300	59.900	59.900	49.209	400
2023-10-19	60.300	60.300	60.300	60.300	49.538	800
2023-10-18	61.500	61.500	60.550	60.550	49.743	630
2023-10-17	61.500	61.500	61.500	61.500	50.524	600
2023-10-16	61.500	61.500	60.050	61.500	50.524	1,200
2023-10-13	61.500	61.500	61.500	61.500	50.524	0
2023-10-12	61.500	61.500	61.500	61.500	50.524	0
2023-10-11	61.050	62.800	61.000	61.500	50.524	2,800
2023-10-10	60.850	60.850	60.800	60.800	49.949	600
2023-10-09	62.500	62.500	62.500	62.500	51.345	0
2023-10-06	62.500	62.500	62.500	62.500	51.345	200
2023-10-05	62.750	62.750	60.050	62.500	51.345	600
2023-10-04	62.750	62.750	62.750	62.750	51.551	0
2023-10-03	62.750	62.750	62.750	62.750	51.551	200
2023-09-29	65.200	65.200	63.050	63.050	51.549	400
2023-09-28	64.800	64.800	64.800	64.800	52.980	0
2023-09-27	64.950	64.950	64.800	64.800	52.980	1,800
2023-09-26	65.000	65.000	65.000	65.000	53.144	600
2023-09-25	65.000	65.000	65.000	65.000	53.144	1,000
2023-09-22	65.000	65.000	65.000	65.000	53.144	1,800
2023-09-21	65.000	65.450	64.900	64.900	53.062	2,602
2023-09-20	65.100	65.100	65.100	65.100	53.225	0
2023-09-19	65.100	65.100	65.100	65.100	53.225	0
2023-09-18	65.100	65.100	65.100	65.100	53.225	0
2023-09-15	63.700	66.000	63.700	65.000	53.144	1,400
2023-09-14	63.350	63.350	63.150	63.200	51.672	600
2023-09-13	63.500	63.500	63.350	63.350	51.795	400
2023-09-12	64.000	64.000	63.500	63.500	51.917	1,200
2023-09-11	65.500	65.500	64.550	64.800	52.980	600
2023-09-07	67.600	67.600	67.600	67.600	55.269	16
2023-09-06	67.600	67.600	67.600	67.600	55.269	0
2023-09-05	67.600	67.600	67.600	67.600	55.269	0
2023-09-04	67.000	67.600	66.900	67.600	55.269	1,800
2023-08-31	66.500	66.500	66.500	66.500	54.370	0
2023-08-30	66.250	66.700	66.250	66.500	54.370	1,600
2023-08-29	64.950	66.000	64.950	66.000	53.961	2,200
2023-08-28	64.800	64.800	64.800	64.800	52.980	0
2023-08-25	64.800	64.900	64.800	64.800	52.980	6,600
2023-08-24	64.050	64.050	64.000	64.000	52.326	800
2023-08-23	64.300	64.300	63.000	63.000	51.509	4,600
2023-08-22	65.050	65.050	64.300	64.300	52.571	400
2023-08-21	65.000	65.500	64.850	64.850	53.021	2,809
2023-08-18	67.800	67.800	66.000	67.000	54.779	600
2023-08-17	67.900	67.900	67.900	67.900	55.515	6,896

← NewerPage 13 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.