China Motor Bus Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	98.500	99.950	98.500	99.950	76.934	1,600
2021-11-30	99.800	99.800	99.800	99.800	76.819	400
2021-11-29	100.00	100.80	100.00	100.80	77.588	1,800
2021-11-26	99.800	100.10	99.800	99.800	76.819	3,400
2021-11-25	100.40	100.40	100.00	100.00	76.973	2,000
2021-11-24	100.50	100.70	100.50	100.70	77.511	1,000
2021-11-23	100.50	100.80	100.30	100.30	77.204	1,800
2021-11-22	100.20	100.20	100.20	100.20	77.127	200
2021-11-19	99.900	101.00	99.800	101.00	77.742	1,303
2021-11-18	100.30	100.30	99.800	100.00	76.973	6,000
2021-11-17	100.20	101.00	100.00	100.40	77.281	5,000
2021-11-16	100.10	100.40	100.00	100.30	77.204	8,400
2021-11-15	100.10	101.30	100.00	101.30	77.973	8,600
2021-11-12	101.30	102.00	101.00	101.20	77.896	6,000
2021-11-11	101.20	102.10	101.20	101.30	77.973	2,200
2021-11-10	101.90	103.30	101.00	102.80	79.128	3,000
2021-11-09	103.00	103.00	102.50	102.50	78.897	3,200
2021-11-08	103.90	104.00	103.00	103.50	79.667	1,600
2021-11-05	103.10	104.40	101.90	104.00	80.052	4,362
2021-11-04	103.30	103.30	103.30	103.30	79.513	600
2021-11-03	103.80	103.80	103.80	103.80	79.898	600
2021-11-02	103.60	104.80	103.60	104.70	80.590	400
2021-11-01	105.00	105.00	104.00	104.00	80.052	2,000
2021-10-29	105.00	105.00	105.00	105.00	80.821	200
2021-10-28	105.00	105.00	104.00	105.00	80.821	3,000
2021-10-27	104.80	104.80	103.80	104.00	80.052	2,800
2021-10-26	104.20	104.50	104.20	104.50	80.436	1,000
2021-10-25	104.70	104.70	104.70	104.70	80.590	1,700
2021-10-22	104.10	104.90	104.10	104.30	80.282	4,000
2021-10-21	104.80	104.80	104.20	104.20	80.205	1,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.