China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	59.500	59.500	59.200	59.200	57.890	1,800
2026-01-22	59.750	59.900	59.350	59.350	58.036	2,200
2026-01-21	59.950	59.950	59.950	59.950	58.623	0
2026-01-20	59.900	60.000	58.900	60.000	58.672	7,400
2026-01-19	59.900	59.900	59.900	59.900	58.574	0
2026-01-16	59.300	59.900	59.300	59.900	58.574	3,200
2026-01-15	59.300	59.300	57.050	59.300	57.987	3,800
2026-01-14	59.200	60.200	59.200	59.500	58.183	8,000
2026-01-13	61.300	61.750	61.000	61.750	58.721	14,600
2026-01-12	60.850	61.200	60.450	61.150	58.150	15,000
2026-01-09	60.500	60.500	59.500	60.000	57.057	5,400
2026-01-08	60.500	60.600	58.800	60.000	57.057	6,804
2026-01-07	60.250	60.500	60.000	60.500	57.532	1,800
2026-01-06	59.350	60.500	59.350	60.250	57.294	3,800
2026-01-05	59.800	60.000	59.800	59.800	56.867	6,400
2026-01-02	59.500	59.900	59.500	59.700	56.771	6,813
2025-12-31	59.500	59.500	59.500	59.500	56.581	0
2025-12-30	58.800	59.700	58.650	59.500	56.581	3,600
2025-12-29	59.800	59.800	58.800	59.750	56.819	1,200
2025-12-24	59.350	59.350	58.600	58.700	55.820	1,120
2025-12-23	58.600	59.500	58.500	59.500	56.581	3,600
2025-12-22	59.000	59.000	58.550	58.550	55.678	6,200
2025-12-19	58.500	59.000	58.500	59.000	56.106	6,815
2025-12-18	58.400	58.500	58.400	58.500	55.630	1,200
2025-12-17	58.800	58.800	58.300	58.400	55.535	2,200
2025-12-16	58.700	58.700	58.500	58.500	55.630	1,200
2025-12-15	59.000	59.000	58.700	58.700	55.820	5,600
2025-12-12	58.750	59.000	58.700	59.000	56.106	14,600
2025-12-11	58.750	58.750	58.650	58.700	55.820	8,600
2025-12-10	58.750	58.750	58.750	58.750	55.868	600
2025-12-09	59.750	59.750	58.750	58.750	55.868	400
2025-12-08	59.000	59.000	58.650	58.750	55.868	1,600
2025-12-05	59.000	59.500	58.550	59.500	56.581	805
2025-12-04	59.200	59.200	58.500	58.500	55.630	21,908
2025-12-03	59.950	59.950	59.200	59.200	56.296	1,200
2025-12-02	58.850	58.900	58.850	58.900	56.011	800
2025-12-01	58.850	58.850	58.850	58.850	55.963	0
2025-11-28	58.950	58.950	58.850	58.850	55.963	4,800
2025-11-27	59.300	59.300	58.850	58.950	56.058	2,800
2025-11-26	58.900	59.200	58.900	59.200	56.296	3,600
2025-11-25	59.000	59.000	58.900	58.900	56.011	600
2025-11-24	59.850	59.850	58.800	58.800	55.916	1,000
2025-11-21	58.650	58.700	58.650	58.700	55.820	2,210
2025-11-20	59.000	59.000	59.000	59.000	56.106	400
2025-11-19	59.000	59.000	59.000	59.000	56.106	0
2025-11-18	58.800	59.000	58.800	59.000	56.106	2,600
2025-11-17	58.900	58.900	58.650	58.800	55.916	3,800
2025-11-14	58.800	58.900	58.800	58.900	56.011	2,400
2025-11-13	59.000	59.000	58.800	58.800	55.916	1,200
2025-11-12	59.350	59.500	58.550	59.500	56.581	4,000
2025-11-11	59.050	59.400	59.000	59.050	56.153	5,200
2025-11-10	58.600	59.000	58.500	59.000	56.106	1,200
2025-11-07	59.400	59.400	59.400	59.400	56.486	0
2025-11-06	58.500	59.400	58.500	59.400	56.486	2,800
2025-11-05	58.850	59.400	58.800	59.400	56.486	4,600
2025-11-04	59.450	59.450	58.500	58.800	55.916	2,400
2025-11-03	58.500	59.450	58.500	59.450	56.534	800
2025-10-31	59.450	59.450	58.700	58.750	55.868	1,800
2025-10-30	58.650	59.450	58.650	59.000	56.106	5,000
2025-10-28	58.500	58.700	58.500	58.650	55.773	2,601

← NewerPage 4 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.