China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	90.300	90.300	90.300	90.300	70.745	200
2022-05-27	90.300	90.300	90.300	90.300	70.745	200
2022-05-26	90.000	90.300	90.000	90.300	70.745	200
2022-05-25	90.000	90.000	90.000	90.000	70.510	200
2022-05-24	89.950	89.950	89.900	89.900	70.432	600
2022-05-23	90.000	90.000	89.500	89.900	70.432	600
2022-05-20	91.000	91.000	91.000	91.000	71.293	0
2022-05-19	90.000	90.000	90.000	90.000	70.510	0
2022-05-18	90.000	90.000	90.000	90.000	70.510	0
2022-05-17	88.850	90.900	88.800	89.600	70.196	2,400
2022-05-16	89.650	90.850	89.250	89.250	69.922	800
2022-05-13	88.000	89.000	88.000	89.000	69.726	6,400
2022-05-12	87.850	87.850	87.500	87.500	68.551	5,400
2022-05-11	87.950	87.950	87.950	87.950	68.904	2,400
2022-05-10	88.000	88.000	87.950	87.950	68.904	6,523
2022-05-06	88.000	88.000	88.000	88.000	68.943	1,000
2022-05-05	88.500	88.900	88.500	88.900	69.648	400
2022-05-04	88.000	88.000	88.000	88.000	68.943	6,200
2022-05-03	88.400	88.400	88.400	88.400	69.256	0
2022-04-29	88.500	88.500	88.400	88.400	69.256	600
2022-04-28	89.000	89.050	87.800	87.800	68.786	4,200
2022-04-27	88.000	89.000	88.000	88.400	69.256	800
2022-04-26	88.050	89.000	87.800	87.800	68.786	2,916
2022-04-25	88.000	88.600	88.000	88.600	69.413	5,000
2022-04-22	89.400	89.400	89.400	89.400	70.040	0
2022-04-21	90.000	90.000	89.400	89.400	70.040	400
2022-04-20	89.050	89.050	89.050	89.050	69.766	400
2022-04-19	89.300	90.500	89.300	89.600	70.196	3,400
2022-04-14	89.200	89.500	89.200	89.300	69.961	5,600
2022-04-13	89.200	90.000	89.200	89.250	69.922	4,400
2022-04-12	89.000	89.200	89.000	89.200	69.883	1,200
2022-04-11	89.600	89.600	88.900	88.900	69.648	3,800
2022-04-08	89.800	90.000	89.500	90.000	70.510	2,774
2022-04-07	90.450	90.450	89.800	89.800	70.353	4,600
2022-04-06	91.450	91.450	89.850	89.900	70.432	3,000
2022-04-04	92.450	92.450	89.350	89.650	70.236	2,400
2022-04-01	92.600	92.600	92.600	92.600	72.547	0
2022-03-31	93.000	93.000	93.000	93.000	72.860	0
2022-03-30	93.000	93.000	93.000	93.000	72.860	1,200
2022-03-29	91.900	93.000	91.900	93.000	72.860	2,000
2022-03-28	92.000	92.000	91.900	91.900	71.998	800
2022-03-25	92.000	92.000	92.000	92.000	72.077	0
2022-03-24	92.000	92.000	92.000	92.000	72.077	200
2022-03-23	92.500	92.500	92.500	92.500	72.468	800
2022-03-22	91.300	92.500	91.300	92.500	72.468	2,800
2022-03-21	89.000	91.300	89.000	91.000	71.293	1,114
2022-03-18	91.250	91.300	89.700	89.700	70.275	8,200
2022-03-17	88.800	92.000	88.800	91.350	71.567	2,000
2022-03-16	90.000	90.000	88.100	88.700	69.491	4,800
2022-03-15	91.000	91.000	87.500	88.400	69.256	10,000
2022-03-14	92.500	92.500	91.100	91.500	71.685	4,800
2022-03-11	92.800	92.800	92.700	92.700	72.625	400
2022-03-10	92.500	92.500	92.500	92.500	72.468	3,000
2022-03-09	92.800	92.800	92.450	92.700	72.625	5,400
2022-03-08	93.000	93.000	93.000	93.000	72.860	600
2022-03-07	93.800	93.800	92.800	92.800	72.703	2,325
2022-03-04	94.000	94.000	94.000	94.000	73.644	1,400
2022-03-03	94.000	94.000	94.000	94.000	73.644	0
2022-03-02	94.000	95.700	94.000	94.000	73.644	1,000
2022-03-01	94.400	94.400	94.000	94.000	73.644	1,600

← NewerPage 19 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.