China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	72.050	72.050	72.050	72.050	58.095	0
2023-05-18	72.050	72.050	72.050	72.050	58.095	0
2023-05-17	71.650	71.650	71.400	71.500	57.652	600
2023-05-16	73.500	73.500	72.600	72.600	58.539	400
2023-05-15	73.450	73.450	73.450	73.450	59.224	0
2023-05-12	73.450	73.450	73.450	73.450	59.224	0
2023-05-11	73.450	73.450	73.450	73.450	59.224	0
2023-05-10	74.000	74.000	73.200	73.500	59.264	1,400
2023-05-09	73.500	74.000	73.500	73.500	59.264	1,400
2023-05-08	73.000	73.000	73.000	73.000	58.861	2,025
2023-05-05	72.500	72.800	71.000	72.800	58.700	1,400
2023-05-04	71.000	71.800	71.000	71.800	57.894	1,000
2023-05-03	72.000	72.000	70.300	71.000	57.249	1,000
2023-05-02	72.000	72.000	72.000	72.000	58.055	0
2023-04-28	71.900	72.000	71.900	72.000	58.055	4,000
2023-04-27	72.000	72.000	72.000	72.000	58.055	0
2023-04-26	72.000	72.000	72.000	72.000	58.055	7
2023-04-25	72.000	72.050	72.000	72.000	58.055	4,200
2023-04-24	73.000	73.000	72.000	72.000	58.055	2,200
2023-04-21	73.000	73.000	72.300	72.300	58.297	400
2023-04-20	73.000	73.000	73.000	73.000	58.861	0
2023-04-19	72.050	73.000	72.050	73.000	58.861	3,200
2023-04-18	74.500	74.500	74.500	74.500	60.071	0
2023-04-17	74.500	74.500	74.500	74.500	60.071	400
2023-04-14	74.000	74.000	73.950	73.950	59.627	1,200
2023-04-13	75.150	75.500	73.500	74.500	60.071	6,000
2023-04-12	75.500	75.500	74.550	75.150	60.595	3,120
2023-04-11	75.300	75.300	75.300	75.300	60.716	0
2023-04-06	75.800	75.800	75.300	75.300	60.716	400
2023-04-04	75.600	75.800	75.600	75.800	61.119	1,200
2023-04-03	76.500	76.550	75.600	75.600	60.958	800
2023-03-31	75.600	75.600	75.600	75.600	60.958	0
2023-03-30	74.800	75.000	74.800	75.000	60.474	600
2023-03-29	76.500	76.800	76.500	76.800	61.925	200
2023-03-28	76.500	76.500	76.500	76.500	61.683	0
2023-03-27	76.500	76.500	76.500	76.500	61.683	0
2023-03-24	76.550	76.550	76.550	76.550	61.724	0
2023-03-23	79.000	79.000	76.500	76.550	61.724	1,000
2023-03-22	77.000	77.000	77.000	77.000	62.087	0
2023-03-21	76.500	76.500	76.500	76.500	61.683	12
2023-03-20	76.500	77.100	76.500	76.500	61.683	2,600
2023-03-17	78.000	78.000	78.000	78.000	62.893	1,354
2023-03-16	79.450	80.000	79.350	80.000	64.505	5,800
2023-03-15	79.600	80.500	79.600	80.000	64.505	4,400
2023-03-14	79.000	79.700	79.000	79.700	64.264	2,430
2023-03-13	79.600	79.600	76.500	79.000	63.699	2,400
2023-03-10	79.000	79.000	78.000	78.400	63.215	9,600
2023-03-09	76.000	78.300	76.000	78.300	63.135	6,000
2023-03-08	74.900	76.000	74.900	76.000	61.280	5,400
2023-03-07	74.500	75.000	74.500	75.000	60.474	8,020
2023-03-06	74.200	74.500	73.500	74.000	59.668	12,968
2023-03-03	71.800	73.600	71.700	73.600	59.345	6,400
2023-03-02	70.900	71.500	69.500	71.500	57.652	10,000
2023-03-01	70.900	70.900	70.900	70.900	57.168	2,000
2023-02-28	70.900	70.900	70.900	70.900	57.168	0
2023-02-27	71.000	71.000	70.150	70.900	57.168	2,200
2023-02-24	71.050	71.050	71.050	71.050	57.289	0
2023-02-23	71.100	71.100	71.100	71.100	57.329	0
2023-02-22	70.500	71.100	70.000	71.100	57.329	400
2023-02-21	71.000	71.000	70.000	70.000	56.442	5,407

← NewerPage 15 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.