China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	58.500	58.500	58.500	58.500	58.200	0
2026-07-23	58.000	58.500	57.800	58.500	58.200	2,400
2026-07-22	59.500	59.800	58.500	58.800	58.499	5,410
2026-07-21	59.000	59.000	59.000	59.000	58.697	0
2026-07-20	59.000	59.000	58.850	59.000	58.697	5,200
2026-07-17	57.500	58.000	57.500	58.000	57.703	4,600
2026-07-16	58.000	58.000	58.000	58.000	57.703	600
2026-07-15	57.700	58.000	57.700	58.000	57.703	2,000
2026-07-14	57.600	58.350	57.500	57.700	57.404	5,400
2026-07-13	57.900	57.900	57.900	57.900	57.603	200
2026-07-10	57.900	57.900	57.900	57.900	57.603	0
2026-07-09	56.500	57.900	56.500	57.900	57.603	7,600
2026-07-08	57.800	57.800	57.100	57.450	57.155	2,400
2026-07-07	57.950	57.950	57.100	57.100	56.807	1,200
2026-07-06	57.600	57.600	57.600	57.600	57.305	382
2026-07-03	58.000	58.000	58.000	58.000	57.703	6,200
2026-07-02	57.500	57.500	57.100	57.100	56.807	600
2026-06-30	57.500	57.500	57.500	57.500	57.205	0
2026-06-29	57.500	57.500	57.500	57.500	57.205	2,000
2026-06-26	57.000	57.400	57.000	57.100	56.807	15,400
2026-06-25	57.250	57.250	56.300	57.000	56.708	12,600
2026-06-24	57.250	57.250	57.250	57.250	56.956	0
2026-06-23	57.350	57.400	56.300	57.250	56.956	1,600
2026-06-22	57.200	57.400	57.150	57.400	57.106	1,000
2026-06-18	57.150	57.150	57.150	57.150	56.857	200
2026-06-17	57.150	57.150	57.150	57.150	56.857	2,000
2026-06-16	57.500	57.500	57.000	57.100	56.807	4,800
2026-06-15	57.000	57.000	57.000	57.000	56.708	800
2026-06-12	57.800	57.800	57.500	57.500	57.205	8,325
2026-06-11	57.800	57.800	57.300	57.800	57.504	3,600
2026-06-10	57.800	58.000	56.300	57.800	57.504	6,600
2026-06-09	57.500	58.000	57.500	57.800	57.504	3,201
2026-06-08	57.600	57.800	57.500	57.800	57.504	800
2026-06-05	57.900	57.900	57.100	57.400	57.106	400
2026-06-04	57.800	57.800	57.100	57.450	57.155	3,800
2026-06-03	57.850	57.850	57.850	57.850	57.553	1,600
2026-06-02	57.400	57.400	57.400	57.400	57.106	0
2026-06-01	57.400	57.400	57.400	57.400	57.106	0
2026-05-29	57.200	58.000	57.150	57.400	57.106	2,800
2026-05-28	58.600	59.250	58.200	58.500	57.205	21,000
2026-05-27	58.850	58.850	58.400	58.700	57.401	7,800
2026-05-26	58.900	58.900	58.500	58.850	57.547	7,600
2026-05-22	58.200	59.000	58.200	58.850	57.547	4,400
2026-05-21	58.500	58.500	58.200	58.250	56.961	15,600
2026-05-20	58.500	58.500	58.200	58.200	56.912	4,000
2026-05-19	58.800	59.000	58.500	58.800	57.499	1,630
2026-05-18	58.000	58.250	58.000	58.250	56.961	9,000
2026-05-15	58.400	58.400	58.000	58.400	57.107	1,600
2026-05-14	58.800	58.800	58.000	58.400	57.107	1,200
2026-05-13	58.800	58.800	58.800	58.800	57.499	0
2026-05-12	58.800	58.800	58.800	58.800	57.499	0
2026-05-11	58.200	59.000	58.000	58.850	57.547	1,400
2026-05-08	59.000	59.000	58.100	58.200	56.912	6,000
2026-05-07	57.850	59.000	57.500	58.850	57.547	2,600
2026-05-06	57.550	57.550	57.550	57.550	56.276	0
2026-05-05	57.550	57.550	57.550	57.550	56.276	1,400
2026-05-04	57.300	57.550	57.300	57.550	56.276	4,000
2026-04-30	57.200	57.700	57.000	57.700	56.423	2,435
2026-04-29	57.500	57.700	57.500	57.700	56.423	4,200
2026-04-28	56.500	57.000	56.500	57.000	55.738	9,800

← NewerPage 2 of 5 · 246 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.