China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	81.000	81.000	81.000	81.000	63.529	0
2022-08-23	80.300	80.650	80.000	80.650	63.255	2,000
2022-08-22	80.500	80.700	80.500	80.700	63.294	400
2022-08-19	80.500	80.500	80.500	80.500	63.137	201
2022-08-18	80.750	80.800	80.300	80.300	62.980	5,800
2022-08-17	80.650	81.000	80.650	81.000	63.529	3,600
2022-08-16	80.800	80.800	80.800	80.800	63.373	1,800
2022-08-15	79.500	80.650	79.500	80.650	63.255	6,200
2022-08-12	81.000	81.000	81.000	81.000	63.529	2,200
2022-08-11	81.000	81.000	81.000	81.000	63.529	800
2022-08-10	81.000	81.000	81.000	81.000	63.529	2,000
2022-08-09	81.500	81.500	81.500	81.500	63.922	343
2022-08-08	81.050	81.050	80.300	81.000	63.529	6,600
2022-08-05	83.150	83.150	82.000	82.250	64.510	2,416
2022-08-04	82.950	83.150	82.950	83.150	65.216	8,800
2022-08-03	84.000	84.000	81.500	82.000	64.314	4,000
2022-08-02	84.800	84.800	84.450	84.450	66.235	1,000
2022-08-01	86.400	88.500	85.000	85.000	66.667	4,000
2022-07-29	86.200	86.600	86.100	86.600	67.922	800
2022-07-28	87.200	87.200	87.200	87.200	68.392	200
2022-07-27	87.000	87.000	86.950	86.950	68.196	200
2022-07-26	87.000	87.000	87.000	87.000	68.235	0
2022-07-25	86.100	87.000	86.000	87.000	68.235	1,400
2022-07-22	87.500	87.500	86.050	87.400	68.549	1,468
2022-07-21	88.000	88.000	87.500	87.500	68.627	1,600
2022-07-20	88.000	88.000	88.000	88.000	69.020	200
2022-07-19	88.000	88.000	88.000	88.000	69.020	3,100
2022-07-18	88.800	88.800	88.000	88.000	69.020	1,000
2022-07-15	87.200	87.200	87.200	87.200	68.392	1,000
2022-07-14	87.700	87.700	87.500	87.500	68.627	1,800
2022-07-13	87.600	87.700	87.600	87.700	68.784	1,000
2022-07-12	87.600	87.600	87.600	87.600	68.706	1,000
2022-07-11	87.600	87.600	87.600	87.600	68.706	0
2022-07-08	87.000	87.600	86.500	87.600	68.706	1,534
2022-07-07	87.000	87.800	87.000	87.800	68.863	600
2022-07-06	88.000	88.000	88.000	88.000	69.020	1,400
2022-07-05	88.100	88.100	88.100	88.100	69.098	400
2022-07-04	88.300	88.300	88.300	88.300	69.255	3,000
2022-06-30	88.500	88.900	88.300	88.300	69.255	1,000
2022-06-29	88.000	88.000	87.000	87.000	68.235	7,206
2022-06-28	88.200	89.400	87.400	88.000	69.020	4,600
2022-06-27	88.500	88.500	88.200	88.200	69.176	4,400
2022-06-24	89.600	89.900	89.600	89.900	70.510	1,000
2022-06-23	89.200	89.200	89.200	89.200	69.961	1,000
2022-06-22	89.500	89.500	89.500	89.500	70.196	1,000
2022-06-21	89.600	90.000	89.500	89.900	70.510	1,600
2022-06-20	89.350	90.350	89.300	89.300	70.039	2,200
2022-06-17	90.000	90.000	90.000	90.000	70.588	0
2022-06-16	89.000	90.000	89.000	90.000	70.588	800
2022-06-15	89.300	89.300	89.300	89.300	70.039	800
2022-06-14	90.000	90.000	89.950	89.950	70.549	1,224
2022-06-13	90.000	90.000	89.900	90.000	70.588	2,800
2022-06-10	89.150	89.150	89.150	89.150	69.922	0
2022-06-09	90.000	90.000	85.000	89.100	69.882	3,000
2022-06-08	90.000	90.000	89.000	89.600	70.275	33,416
2022-06-07	90.100	90.100	90.000	90.000	70.588	1,000
2022-06-06	88.900	90.450	88.900	90.000	70.588	2,200
2022-06-02	88.600	88.800	88.600	88.800	69.647	1,400
2022-06-01	88.950	88.950	88.950	88.950	69.765	400
2022-05-31	90.050	90.300	90.050	90.050	70.549	1,600

← NewerPage 18 of 21 · 1,229 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.