China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	60.000	60.000	58.800	59.250	56.061	8,600
2025-07-30	58.600	60.600	58.600	60.000	56.771	10,800
2025-07-29	59.050	59.050	58.600	58.600	55.446	2,000
2025-07-28	59.550	59.600	59.000	59.000	55.825	9,200
2025-07-25	59.600	59.650	59.600	59.600	56.392	1,400
2025-07-24	59.300	59.950	58.900	59.600	56.392	11,400
2025-07-23	57.850	60.000	57.850	59.000	55.825	14,200
2025-07-22	55.700	56.750	55.700	56.750	53.696	17,429
2025-07-21	55.950	55.950	55.700	55.700	52.702	8,200
2025-07-18	55.000	55.900	55.000	55.900	52.891	1,000
2025-07-17	55.200	55.200	55.000	55.000	52.040	1,800
2025-07-16	55.050	57.300	55.050	55.250	52.276	7,049
2025-07-15	54.600	55.050	54.600	55.050	52.087	4,400
2025-07-14	55.200	55.550	54.200	54.900	51.945	6,800
2025-07-11	54.800	55.300	54.600	55.000	52.040	21,800
2025-07-10	54.900	54.900	53.750	54.850	51.898	5,600
2025-07-09	54.500	54.500	54.500	54.500	51.567	0
2025-07-08	54.450	54.450	54.450	54.450	51.519	1,400
2025-07-07	54.200	54.450	54.200	54.350	51.425	2,800
2025-07-04	54.500	54.500	54.250	54.250	51.330	3,600
2025-07-03	54.000	54.800	53.950	54.750	51.803	9,200
2025-07-02	54.000	54.400	53.600	53.700	50.810	6,600
2025-06-30	53.850	54.500	53.800	54.400	51.472	5,400
2025-06-27	53.100	53.550	53.100	53.350	50.479	5,400
2025-06-26	53.650	54.000	53.000	54.000	51.094	18,800
2025-06-25	53.500	53.750	53.500	53.650	50.762	1,800
2025-06-24	52.500	53.050	52.100	53.050	50.195	3,600
2025-06-23	52.500	53.000	52.500	53.000	50.147	6,200
2025-06-20	52.700	52.700	52.700	52.700	49.864	11
2025-06-19	52.800	52.800	52.600	52.600	49.769	4,240
2025-06-18	53.000	53.000	52.800	52.800	49.958	600
2025-06-17	53.150	53.150	53.000	53.000	50.147	5,193
2025-06-16	53.950	53.950	53.500	53.500	50.621	2,600
2025-06-13	54.000	54.000	54.000	54.000	51.094	200
2025-06-12	52.600	52.800	52.600	52.800	49.958	1,400
2025-06-11	53.200	53.400	53.200	53.400	50.526	3,000
2025-06-10	53.500	53.500	52.800	53.450	50.573	1,600
2025-06-09	53.000	53.500	53.000	53.500	50.621	400
2025-06-06	52.650	54.500	52.650	54.000	51.094	12,400
2025-06-05	52.950	53.000	52.500	52.550	49.722	15,600
2025-06-04	53.300	53.300	52.800	52.950	50.100	3,200
2025-06-03	53.000	53.700	53.000	53.600	50.715	4,600
2025-06-02	53.850	53.850	53.850	53.850	50.952	0
2025-05-30	55.000	55.050	53.400	53.900	50.999	10,200
2025-05-29	59.750	59.950	58.550	59.600	51.756	13,000
2025-05-28	59.300	59.800	59.300	59.750	51.886	4,843
2025-05-27	59.500	59.500	58.500	59.300	51.495	6,000
2025-05-26	59.350	59.900	58.900	59.850	51.973	7,800
2025-05-23	59.000	59.950	58.800	59.000	51.235	3,826
2025-05-22	59.000	59.050	58.550	59.050	51.278	600
2025-05-21	59.500	59.500	59.400	59.400	51.582	600
2025-05-20	59.400	59.900	59.400	59.500	51.669	5,600
2025-05-19	59.200	59.200	59.200	59.200	51.409	3,400
2025-05-16	59.200	59.200	58.500	58.700	50.974	3,800
2025-05-15	58.500	59.450	58.500	59.400	51.582	12,000
2025-05-14	57.200	58.500	57.200	58.500	50.801	19,600
2025-05-13	57.500	57.500	57.000	57.150	49.628	3,625
2025-05-12	57.700	57.800	57.700	57.800	50.193	4,800
2025-05-09	57.700	57.700	56.550	57.700	50.106	11,815
2025-05-08	58.300	58.300	57.700	57.700	50.106	4,400

← NewerPage 6 of 21 · 1,231 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.