China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	58.700	58.700	58.700	58.700	55.820	0
2025-10-24	58.700	58.700	58.700	58.700	55.820	0
2025-10-23	58.500	59.500	58.500	58.650	55.773	2,611
2025-10-22	59.500	59.500	58.500	58.500	55.630	400
2025-10-21	59.500	59.500	59.000	59.000	56.106	800
2025-10-20	59.000	59.000	58.700	59.000	56.106	2,400
2025-10-17	58.500	59.050	58.500	59.000	56.106	4,000
2025-10-16	58.500	58.750	58.100	58.750	55.868	7,400
2025-10-15	58.800	58.800	58.700	58.700	55.820	400
2025-10-14	59.500	59.500	58.400	58.700	55.820	400
2025-10-13	58.850	60.000	58.050	58.900	56.011	7,000
2025-10-10	59.000	59.000	58.850	58.950	56.058	4,800
2025-10-09	59.300	59.500	58.750	58.850	55.963	3,000
2025-10-08	58.700	58.700	58.700	58.700	55.820	200
2025-10-06	58.600	58.600	58.600	58.600	55.725	1,800
2025-10-03	58.400	58.600	58.400	58.600	55.725	2,400
2025-10-02	58.300	59.450	58.100	59.000	56.106	9,708
2025-09-30	57.500	59.000	57.500	59.000	56.106	2,000
2025-09-29	56.300	58.900	56.300	58.900	56.011	400
2025-09-26	59.050	59.950	59.050	59.850	56.629	5,400
2025-09-25	59.050	59.050	59.050	59.050	55.872	1,000
2025-09-24	59.000	59.000	58.950	59.000	55.825	3,200
2025-09-23	58.600	59.000	58.450	59.000	55.825	2,000
2025-09-22	60.450	60.450	60.300	60.300	57.055	600
2025-09-19	59.400	59.400	59.000	59.000	55.825	6,210
2025-09-18	60.000	60.000	59.500	59.500	56.298	1,000
2025-09-17	60.450	60.450	60.000	60.000	56.771	1,200
2025-09-16	59.000	59.000	58.300	58.500	55.351	16,600
2025-09-15	60.600	60.800	59.000	59.500	56.298	22,000
2025-09-12	60.900	60.900	60.900	60.900	57.622	200
2025-09-11	60.500	60.900	60.500	60.900	57.622	5,400
2025-09-10	60.750	61.000	60.750	60.800	57.528	3,400
2025-09-09	60.850	61.000	60.850	61.000	57.717	800
2025-09-08	61.000	61.100	60.000	60.850	57.575	7,800
2025-09-05	61.700	61.700	61.000	61.700	58.379	2,600
2025-09-04	61.250	61.250	61.250	61.250	57.953	0
2025-09-03	62.000	62.000	61.050	61.250	57.953	1,200
2025-09-02	61.500	62.000	61.450	62.000	58.663	5,200
2025-09-01	61.850	62.000	61.400	61.400	58.095	8,200
2025-08-29	61.000	61.850	61.000	61.850	58.521	5,600
2025-08-28	61.000	61.000	60.800	60.800	57.528	2,800
2025-08-27	60.800	61.000	60.800	61.000	57.717	16,600
2025-08-26	60.500	60.800	60.500	60.800	57.528	4,000
2025-08-25	60.300	60.550	60.300	60.500	57.244	1,200
2025-08-22	60.800	60.800	60.800	60.800	57.528	0
2025-08-21	60.800	60.800	60.800	60.800	57.528	3,209
2025-08-20	59.950	61.000	59.950	60.800	57.528	5,200
2025-08-19	59.950	59.950	59.950	59.950	56.723	0
2025-08-18	59.400	59.950	59.100	59.950	56.723	2,000
2025-08-15	59.950	59.950	59.950	59.950	56.723	0
2025-08-14	60.000	60.000	59.950	59.950	56.723	2,600
2025-08-13	59.650	59.650	59.650	59.650	56.440	0
2025-08-12	59.950	60.100	59.650	59.650	56.440	10,600
2025-08-11	59.050	59.800	59.050	59.800	56.581	600
2025-08-08	58.600	59.500	58.550	59.500	56.298	10,400
2025-08-07	60.000	60.000	60.000	60.000	56.771	600
2025-08-06	58.700	58.700	58.650	58.700	55.541	3,600
2025-08-05	58.600	58.700	58.500	58.700	55.541	2,000
2025-08-04	59.000	59.000	58.300	58.600	55.446	3,800
2025-08-01	59.000	59.000	59.000	59.000	55.825	600

← NewerPage 5 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.