China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	57.000	57.000	55.000	56.500	55.249	29,935
2026-04-24	58.000	58.000	58.000	58.000	56.716	0
2026-04-23	58.000	58.000	58.000	58.000	56.716	0
2026-04-22	58.000	58.100	58.000	58.000	56.716	3,800
2026-04-21	57.250	57.950	57.250	57.950	56.667	400
2026-04-20	57.950	57.950	56.850	57.250	55.983	3,200
2026-04-17	58.000	58.000	58.000	58.000	56.716	0
2026-04-16	57.500	58.000	57.500	58.000	56.716	1,800
2026-04-15	57.550	57.550	57.050	57.050	55.787	1,000
2026-04-14	57.500	57.500	56.500	56.600	55.347	6,200
2026-04-13	57.500	57.500	57.500	57.500	56.227	0
2026-04-10	56.300	57.900	56.300	57.600	56.325	3,808
2026-04-09	56.350	56.400	56.000	56.250	55.005	8,000
2026-04-08	56.400	56.400	56.250	56.400	55.152	7,000
2026-04-02	56.300	56.500	55.800	56.150	54.907	2,600
2026-04-01	56.700	56.700	55.800	56.450	55.201	4,447
2026-03-31	56.700	56.700	56.050	56.100	54.858	3,400
2026-03-30	56.700	56.700	56.000	56.400	55.152	4,477
2026-03-27	57.000	57.500	57.000	57.000	55.738	5,800
2026-03-26	57.300	58.000	57.300	57.300	56.032	7,200
2026-03-25	57.150	57.600	56.700	57.600	56.325	8,200
2026-03-24	58.000	58.000	57.400	57.400	56.130	4,000
2026-03-23	57.050	59.350	57.000	57.250	55.983	6,200
2026-03-20	58.000	58.000	57.000	58.000	56.716	8,407
2026-03-19	58.050	58.050	58.050	58.050	56.765	1,000
2026-03-18	58.300	58.500	58.000	58.500	57.205	1,800
2026-03-17	58.050	59.000	58.050	58.500	57.205	9,200
2026-03-16	59.450	59.450	59.000	59.000	57.694	600
2026-03-13	57.250	58.000	57.250	57.800	56.521	1,000
2026-03-12	58.650	58.650	58.650	58.650	57.352	0
2026-03-11	57.250	58.800	57.250	58.800	57.499	600
2026-03-10	58.950	58.950	58.900	58.900	57.596	10,600
2026-03-09	58.200	59.000	57.250	58.900	57.596	13,800
2026-03-06	59.150	59.150	58.700	58.700	57.401	4,400
2026-03-05	60.000	60.000	58.600	59.300	57.987	1,400
2026-03-04	59.600	59.600	58.250	58.250	56.961	6,000
2026-03-03	59.400	59.450	59.350	59.450	58.134	1,000
2026-03-02	60.400	60.400	59.500	59.600	58.281	7,800
2026-02-27	60.950	61.500	60.950	61.000	59.650	9,600
2026-02-26	61.000	62.000	60.500	60.800	59.454	4,800
2026-02-25	60.500	60.600	60.450	60.500	59.161	19,600
2026-02-24	60.900	60.900	60.400	60.500	59.161	5,600
2026-02-23	60.500	60.500	60.300	60.400	59.063	8,600
2026-02-20	60.250	60.250	60.100	60.250	58.916	2,200
2026-02-16	59.900	59.900	59.900	59.900	58.574	0
2026-02-13	60.100	60.100	59.800	59.900	58.574	3,200
2026-02-12	59.900	60.300	59.900	60.250	58.916	3,600
2026-02-11	59.800	60.000	59.800	59.900	58.574	14,000
2026-02-10	59.600	59.600	59.300	59.600	58.281	2,600
2026-02-09	59.200	60.200	59.200	60.000	58.672	8,503
2026-02-06	59.100	59.100	59.100	59.100	57.792	200
2026-02-05	59.200	59.200	59.200	59.200	57.890	400
2026-02-04	58.850	58.850	58.850	58.850	57.547	0
2026-02-03	58.850	58.850	58.850	58.850	57.547	600
2026-02-02	58.700	58.700	58.600	58.600	57.303	2,800
2026-01-30	58.400	59.400	58.400	58.700	57.401	1,200
2026-01-29	58.300	59.150	58.200	59.150	57.841	19,200
2026-01-28	58.800	58.800	58.700	58.700	57.401	16,400
2026-01-27	59.100	59.100	58.300	58.800	57.499	9,800
2026-01-26	60.500	60.500	59.200	59.200	57.890	1,600

← NewerPage 3 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.