China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	71.000	71.000	70.200	70.250	56.644	4,675
2023-02-17	71.000	71.000	71.000	71.000	57.249	0
2023-02-16	71.000	71.000	71.000	71.000	57.249	0
2023-02-15	71.000	71.000	71.000	71.000	57.249	200
2023-02-14	71.200	71.200	71.100	71.100	57.329	800
2023-02-13	72.500	72.500	71.500	71.600	57.732	6,400
2023-02-10	71.500	72.200	71.500	72.200	58.216	400
2023-02-09	72.800	72.800	72.050	72.450	58.418	600
2023-02-08	72.800	72.800	72.800	72.800	58.700	0
2023-02-07	72.800	72.800	72.800	72.800	58.700	3,470
2023-02-06	72.400	72.400	72.400	72.400	58.377	0
2023-02-03	73.400	73.800	72.400	72.400	58.377	1,600
2023-02-02	72.400	72.400	72.400	72.400	58.377	0
2023-02-01	71.000	72.400	71.000	72.400	58.377	2,200
2023-01-31	71.000	73.000	71.000	72.950	58.821	6,800
2023-01-30	70.050	71.700	70.000	71.700	57.813	2,600
2023-01-27	72.500	72.500	72.450	72.450	58.418	200
2023-01-26	72.500	72.500	72.500	72.500	58.458	436
2023-01-20	72.500	72.500	70.800	71.800	57.894	3,400
2023-01-19	72.500	72.500	72.500	72.500	58.458	0
2023-01-18	71.000	72.500	71.000	72.500	58.458	2,200
2023-01-17	72.000	72.300	72.000	72.300	58.297	2,200
2023-01-16	72.750	73.300	72.100	73.200	57.642	6,000
2023-01-13	72.700	72.700	72.200	72.700	57.249	1,600
2023-01-12	72.000	73.000	72.000	72.800	57.327	6,400
2023-01-11	72.900	72.900	71.550	72.750	57.288	1,000
2023-01-10	71.200	72.000	71.200	72.000	56.697	2,400
2023-01-09	71.300	72.000	71.250	71.250	56.107	843
2023-01-06	72.300	72.300	71.600	71.750	56.501	2,400
2023-01-05	71.200	72.200	71.200	72.000	56.697	3,800
2023-01-04	71.350	71.350	70.600	71.200	56.067	1,400
2023-01-03	70.250	71.300	70.250	71.300	56.146	3,400
2022-12-30	72.200	72.200	72.200	72.200	56.855	0
2022-12-29	72.000	72.000	71.000	71.500	56.304	3,200
2022-12-28	73.000	73.000	72.000	73.000	57.485	2,200
2022-12-23	72.000	72.000	72.000	72.000	56.697	0
2022-12-22	73.950	73.950	72.000	72.000	56.697	1,600
2022-12-21	71.800	71.800	71.800	71.800	56.540	12
2022-12-20	71.000	71.800	71.000	71.800	56.540	2,800
2022-12-19	71.000	72.200	71.000	72.200	56.855	2,000
2022-12-16	71.600	71.600	70.700	71.000	55.910	8,400
2022-12-15	72.000	72.000	71.000	71.000	55.910	400
2022-12-14	73.550	73.550	72.550	72.800	57.327	1,000
2022-12-13	75.000	75.800	75.000	75.000	59.060	2,800
2022-12-12	73.000	75.500	72.950	74.000	58.272	2,000
2022-12-09	69.000	73.000	69.000	72.900	57.406	10,000
2022-12-08	68.950	68.950	68.800	68.800	54.178	2,000
2022-12-07	68.800	69.000	68.800	68.800	54.178	2,912
2022-12-06	68.500	68.500	68.500	68.500	53.941	0
2022-12-05	68.500	69.000	67.000	68.500	53.941	3,600
2022-12-02	68.500	68.500	65.900	68.500	53.941	2,000
2022-12-01	68.500	68.500	68.500	68.500	53.941	0
2022-11-30	67.500	68.500	67.000	68.500	53.941	5,600
2022-11-29	68.200	68.200	64.950	68.000	53.548	3,000
2022-11-28	68.000	68.000	68.000	68.000	53.548	400
2022-11-25	67.900	68.150	67.900	68.150	53.666	600
2022-11-24	66.100	68.150	66.100	68.150	53.666	1,000
2022-11-23	68.200	68.200	68.200	68.200	53.705	0
2022-11-22	68.750	68.750	68.750	68.750	54.138	0
2022-11-21	64.300	68.800	64.300	68.800	54.178	635

← NewerPage 16 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.