China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	67.900	67.900	67.900	67.900	55.515	0
2023-08-15	67.900	67.900	67.900	67.900	55.515	0
2023-08-14	67.900	67.900	67.900	67.900	55.515	2,200
2023-08-11	67.900	67.900	67.900	67.900	55.515	0
2023-08-10	68.000	68.000	67.900	67.900	55.515	1,000
2023-08-09	68.000	68.000	68.000	68.000	55.597	0
2023-08-08	68.000	68.000	68.000	68.000	55.597	0
2023-08-07	68.000	68.000	68.000	68.000	55.597	22
2023-08-04	68.000	68.000	68.000	68.000	55.597	0
2023-08-03	68.000	68.000	68.000	68.000	55.597	400
2023-08-02	68.000	68.250	68.000	68.200	55.760	400
2023-08-01	68.100	68.250	68.000	68.250	55.801	600
2023-07-31	68.750	68.850	68.100	68.650	56.128	3,000
2023-07-28	68.750	68.750	68.750	68.750	56.210	0
2023-07-27	68.800	68.850	68.800	68.850	56.291	3,800
2023-07-26	68.850	68.850	68.000	68.300	55.842	800
2023-07-25	68.000	68.500	68.000	68.500	56.005	400
2023-07-24	67.900	67.900	67.900	67.900	55.515	600
2023-07-21	67.900	67.950	67.900	67.950	55.556	407
2023-07-20	68.200	68.200	68.200	68.200	55.760	0
2023-07-19	68.750	68.750	68.050	68.200	55.760	800
2023-07-18	68.000	68.000	68.000	68.000	55.597	800
2023-07-14	68.800	68.850	68.800	68.850	56.291	11,200
2023-07-13	68.900	68.900	68.750	68.800	56.251	16,000
2023-07-12	70.000	70.500	69.000	69.000	56.414	800
2023-07-11	69.000	69.000	69.000	69.000	56.414	0
2023-07-10	68.950	68.950	68.950	68.950	56.373	0
2023-07-07	69.850	69.850	68.950	68.950	56.373	421
2023-07-06	69.050	70.000	68.800	70.000	57.232	6,400
2023-07-05	70.000	70.000	70.000	70.000	57.232	1,000
2023-07-04	70.000	70.600	70.000	70.600	57.722	1,000
2023-07-03	69.150	69.700	68.800	69.700	56.986	6,400
2023-06-30	70.600	70.800	70.550	70.800	57.886	800
2023-06-29	71.000	71.000	70.000	70.600	57.722	1,800
2023-06-28	71.200	71.200	70.400	71.000	58.049	4,000
2023-06-27	71.200	71.200	71.200	71.200	58.213	0
2023-06-26	71.150	71.150	71.000	71.000	58.049	1,500
2023-06-23	71.100	71.100	71.100	71.100	58.131	1,800
2023-06-21	71.200	71.200	71.200	71.200	58.213	6
2023-06-20	70.000	70.600	70.000	70.600	57.722	800
2023-06-19	70.300	70.300	69.500	69.500	56.823	400
2023-06-16	71.000	71.000	70.950	70.950	58.008	600
2023-06-15	70.800	71.000	69.000	71.000	58.049	4,887
2023-06-14	71.000	71.000	71.000	71.000	58.049	431
2023-06-13	71.000	71.000	70.000	70.950	58.008	1,800
2023-06-12	71.100	71.100	71.100	71.100	58.131	0
2023-06-09	70.000	71.100	70.000	71.100	58.131	400
2023-06-08	71.600	71.600	71.600	71.600	58.540	0
2023-06-07	71.600	71.600	71.600	71.600	58.540	144
2023-06-06	70.000	71.000	70.000	71.000	58.049	400
2023-06-05	70.000	70.000	70.000	70.000	57.232	0
2023-06-02	69.550	70.000	69.300	70.000	57.232	600
2023-06-01	72.500	72.500	72.500	72.500	58.458	200
2023-05-31	70.400	70.450	69.850	70.050	56.483	6,600
2023-05-30	72.500	72.500	72.500	72.500	58.458	200
2023-05-29	70.350	70.350	70.350	70.350	56.725	0
2023-05-25	71.500	71.500	70.150	70.350	56.725	1,800
2023-05-24	74.000	74.000	72.000	72.000	58.055	5,200
2023-05-23	72.500	72.500	72.500	72.500	58.458	0
2023-05-22	72.050	72.050	72.050	72.050	58.095	8

← NewerPage 14 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.