China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	70.600	70.600	68.350	69.500	54.729	400
2022-11-17	70.600	70.600	70.600	70.600	55.595	0
2022-11-16	70.750	70.750	70.750	70.750	55.713	0
2022-11-15	70.000	71.000	70.000	71.000	55.910	2,000
2022-11-14	69.000	70.000	68.000	70.000	55.122	800
2022-11-11	68.050	68.500	68.000	68.000	53.548	1,400
2022-11-10	67.000	67.000	67.000	67.000	52.760	0
2022-11-09	67.000	67.000	67.000	67.000	52.760	1,200
2022-11-08	67.200	67.200	67.200	67.200	52.918	0
2022-11-07	67.400	67.400	67.200	67.200	52.918	800
2022-11-04	67.500	68.000	67.100	67.500	53.154	2,600
2022-11-03	67.000	67.100	67.000	67.100	52.839	1,000
2022-11-02	66.250	66.250	66.250	66.250	52.169	0
2022-11-01	67.000	67.000	65.850	65.850	51.854	4,600
2022-10-31	66.000	66.000	66.000	66.000	51.973	3,800
2022-10-28	66.800	66.950	66.800	66.900	52.681	1,800
2022-10-27	67.600	67.600	67.600	67.600	53.233	0
2022-10-26	67.000	67.000	67.000	67.000	52.760	1,000
2022-10-25	67.550	67.550	67.200	67.200	52.918	800
2022-10-24	68.000	68.000	67.500	67.550	53.193	6,836
2022-10-21	68.100	68.100	68.000	68.000	53.548	1,000
2022-10-20	68.000	68.000	67.850	68.000	53.548	2,400
2022-10-19	68.500	68.500	68.050	68.300	53.784	1,200
2022-10-18	68.950	69.000	68.000	69.000	54.335	800
2022-10-17	68.000	68.950	68.000	68.950	54.296	800
2022-10-14	67.850	68.700	67.850	68.700	54.099	671
2022-10-13	69.000	69.000	67.550	67.550	53.193	3,400
2022-10-12	71.000	71.000	67.150	68.200	53.705	6,200
2022-10-11	72.050	72.050	71.450	71.450	56.264	6,000
2022-10-10	74.000	74.000	71.050	73.000	57.485	813
2022-10-07	75.000	75.000	75.000	75.000	59.060	0
2022-10-06	75.000	75.000	75.000	75.000	59.060	0
2022-10-05	75.200	75.200	75.000	75.000	59.060	2,200
2022-10-03	74.500	74.500	70.350	74.000	58.272	11,600
2022-09-30	77.000	77.000	70.450	75.000	58.824	9,262
2022-09-29	74.800	75.900	74.800	75.000	58.824	4,200
2022-09-28	75.500	75.600	75.000	75.000	58.824	16,000
2022-09-27	78.400	78.400	75.600	76.350	59.882	600
2022-09-26	78.550	78.550	78.550	78.550	61.608	0
2022-09-23	78.500	80.500	78.500	79.000	61.961	800
2022-09-22	75.900	75.900	75.750	75.750	59.412	601
2022-09-21	75.600	76.750	75.600	75.900	59.529	2,000
2022-09-20	78.500	78.500	75.500	75.700	59.373	8,000
2022-09-19	78.050	78.500	76.900	78.500	61.569	600
2022-09-16	78.500	78.500	78.500	78.500	61.569	200
2022-09-15	79.000	79.000	78.500	78.500	61.569	400
2022-09-14	80.500	80.500	78.550	78.550	61.608	400
2022-09-13	80.200	80.500	80.200	80.500	63.137	600
2022-09-09	80.500	80.500	80.400	80.400	63.059	1,400
2022-09-08	80.400	80.400	80.400	80.400	63.059	0
2022-09-07	80.400	80.400	80.400	80.400	63.059	18
2022-09-06	79.500	79.550	79.500	79.550	62.392	1,200
2022-09-05	80.500	81.000	80.500	81.000	63.529	5,000
2022-09-02	81.000	81.000	81.000	81.000	63.529	3,600
2022-09-01	81.000	81.000	81.000	81.000	63.529	3,000
2022-08-31	81.000	81.000	81.000	81.000	63.529	600
2022-08-30	81.500	81.500	81.000	81.300	63.765	1,600
2022-08-29	82.500	82.500	81.500	81.500	63.922	1,400
2022-08-26	82.650	82.700	82.500	82.500	64.706	1,000
2022-08-25	81.500	81.500	81.500	81.500	63.922	1,800

← NewerPage 17 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.