China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	94.000	94.500	94.000	94.450	73.996	2,000
2022-02-25	94.050	94.050	94.000	94.000	73.644	1,200
2022-02-24	95.700	95.700	94.000	94.050	73.683	1,335
2022-02-23	94.700	94.700	94.700	94.700	74.192	3,000
2022-02-22	95.150	95.150	94.700	94.750	74.231	4,000
2022-02-21	95.000	95.000	95.000	95.000	74.427	2,000
2022-02-18	95.000	95.000	95.000	95.000	74.427	0
2022-02-17	95.100	95.100	95.000	95.000	74.427	2,400
2022-02-16	96.000	96.000	96.000	96.000	75.211	200
2022-02-15	95.800	95.800	95.450	95.450	74.780	800
2022-02-14	95.350	98.400	95.350	95.800	75.054	1,800
2022-02-11	95.000	95.250	95.000	95.250	74.623	400
2022-02-10	95.650	96.200	95.000	95.600	74.897	1,523
2022-02-09	95.500	95.500	95.500	95.500	74.819	2,800
2022-02-08	94.150	94.500	94.150	94.500	74.035	600
2022-02-07	95.450	95.450	94.550	94.550	74.075	1,600
2022-02-04	95.000	96.000	95.000	95.450	74.780	842
2022-01-31	94.550	94.550	94.500	94.500	74.035	2,200
2022-01-28	94.400	94.400	94.400	94.400	73.957	0
2022-01-27	94.400	94.400	94.400	94.400	73.957	1,800
2022-01-26	94.400	94.400	94.400	94.400	73.957	0
2022-01-25	94.550	94.550	94.050	94.050	73.683	1,600
2022-01-24	94.000	94.050	94.000	94.050	73.683	1,200
2022-01-21	94.000	94.600	94.000	94.600	74.114	200
2022-01-20	94.700	94.700	93.200	93.800	73.487	1,293
2022-01-19	95.200	95.200	95.200	95.200	74.584	0
2022-01-18	95.200	95.200	95.200	95.200	74.584	0
2022-01-17	97.350	97.400	97.000	97.000	74.663	6,000
2022-01-14	97.100	97.100	97.100	97.100	74.740	1,800
2022-01-13	96.000	97.150	95.500	97.100	74.740	2,021
2022-01-12	96.000	96.000	95.300	96.000	73.894	2,400
2022-01-11	96.000	96.000	96.000	96.000	73.894	3,000
2022-01-10	96.600	96.600	96.600	96.600	74.356	600
2022-01-07	95.750	96.600	95.750	96.600	74.356	1,525
2022-01-06	95.650	95.650	94.600	95.000	73.124	13,800
2022-01-05	95.350	96.250	94.550	96.250	74.086	4,200
2022-01-04	94.700	95.000	94.700	95.000	73.124	1,400
2022-01-03	96.000	96.000	94.800	95.000	73.124	9,400
2021-12-31	95.000	96.000	94.050	96.000	73.894	6,200
2021-12-30	95.100	95.100	95.000	95.000	73.124	10,600
2021-12-29	95.600	96.000	95.000	96.000	73.894	11,000
2021-12-28	95.600	95.600	95.000	95.500	73.509	3,000
2021-12-24	96.200	96.200	96.200	96.200	74.048	1,200
2021-12-23	97.000	97.000	95.200	96.200	74.048	3,000
2021-12-22	96.000	96.000	95.050	95.050	73.162	1,400
2021-12-21	95.750	97.000	95.000	95.950	73.855	4,505
2021-12-20	99.000	99.000	96.000	96.000	73.894	1,800
2021-12-17	97.600	97.600	97.000	97.000	74.663	1,600
2021-12-16	97.850	97.850	97.800	97.800	75.279	1,220
2021-12-15	98.800	98.800	97.850	97.850	75.318	220
2021-12-14	97.800	97.850	96.000	97.800	75.279	4,400
2021-12-13	98.500	98.500	98.000	98.100	75.510	2,200
2021-12-10	98.300	98.300	98.300	98.300	75.664	1,600
2021-12-09	98.300	98.300	98.200	98.300	75.664	5,200
2021-12-08	98.600	98.600	98.200	98.200	75.587	3,600
2021-12-07	99.000	99.000	98.200	99.000	76.203	1,914
2021-12-06	99.800	99.800	99.000	99.000	76.203	1,200
2021-12-03	99.000	99.000	99.000	99.000	76.203	0
2021-12-02	99.000	99.000	99.000	99.000	76.203	1,032
2021-12-01	98.500	99.950	98.500	99.950	76.934	1,600

← NewerPage 20 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.