China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	57.000	58.000	57.000	58.000	50.367	3,600
2025-05-06	56.850	57.000	56.800	57.000	49.498	1,800
2025-05-02	56.400	57.000	56.400	56.900	49.411	5,400
2025-04-30	55.850	56.400	55.850	56.400	48.977	400
2025-04-29	57.000	57.150	56.500	56.500	49.064	2,800
2025-04-28	56.800	56.950	54.050	56.300	48.890	5,200
2025-04-25	56.800	57.550	56.000	56.600	49.151	4,600
2025-04-24	55.000	60.000	54.150	56.800	49.324	19,016
2025-04-23	55.500	55.800	54.800	55.000	47.761	3,200
2025-04-22	53.500	55.000	53.500	54.800	47.588	8,000
2025-04-17	54.800	54.800	54.000	54.450	47.284	600
2025-04-16	53.500	54.050	52.050	53.500	46.459	4,400
2025-04-15	54.050	54.800	51.150	53.800	46.719	8,800
2025-04-14	53.500	54.850	53.500	54.050	46.936	5,800
2025-04-11	53.050	53.950	53.050	53.900	46.806	2,000
2025-04-10	53.500	54.100	52.000	54.000	46.893	28,400
2025-04-09	52.000	52.850	51.250	52.450	45.547	13,200
2025-04-08	54.800	55.300	53.400	54.000	46.893	10,708
2025-04-07	56.000	56.000	54.350	54.800	47.588	41,400
2025-04-03	58.000	59.100	56.650	58.000	50.367	10,600
2025-04-02	57.750	59.400	57.050	58.500	50.801	12,600
2025-04-01	57.500	57.800	56.500	57.750	50.149	9,400
2025-03-31	58.000	58.950	57.050	57.400	49.846	9,580
2025-03-28	58.500	59.600	57.500	58.000	50.367	11,151
2025-03-27	59.450	59.500	58.150	59.500	51.669	4,200
2025-03-26	59.500	59.500	59.500	59.500	51.669	0
2025-03-25	60.000	60.000	58.000	59.600	51.756	15,950
2025-03-24	58.950	59.700	58.550	59.450	51.626	7,400
2025-03-21	60.200	60.200	59.000	59.850	51.973	6,400
2025-03-20	60.000	60.000	59.600	59.750	51.886	10,600
2025-03-19	60.000	60.000	59.200	59.800	51.930	600
2025-03-18	59.700	59.700	58.950	59.700	51.843	4,400
2025-03-17	59.100	59.900	58.100	59.700	51.843	12,200
2025-03-14	58.900	59.950	58.600	59.000	51.235	6,600
2025-03-13	58.200	59.500	58.100	58.900	51.148	4,400
2025-03-12	58.500	58.950	58.300	58.950	51.192	3,800
2025-03-11	56.700	58.650	56.200	58.650	50.931	11,400
2025-03-10	57.050	57.950	56.700	57.550	49.976	5,600
2025-03-07	57.500	57.500	56.650	57.300	49.759	5,806
2025-03-06	57.000	58.200	57.000	57.500	49.932	12,536
2025-03-05	57.500	58.300	56.850	58.000	50.367	4,000
2025-03-04	58.500	59.500	57.450	57.950	50.323	7,600
2025-03-03	57.700	57.950	57.300	57.950	50.323	22,800
2025-02-28	58.350	58.700	56.200	57.200	49.672	59,418
2025-02-27	59.000	60.000	58.300	59.600	51.756	11,600
2025-02-26	57.200	59.800	57.200	59.000	51.235	19,000
2025-02-25	57.000	58.900	56.050	57.900	50.280	9,400
2025-02-24	53.400	60.000	53.400	59.000	51.235	34,000
2025-02-21	53.600	53.900	52.600	53.800	46.719	9,112
2025-02-20	52.950	53.550	52.950	53.000	46.025	6,200
2025-02-19	52.950	52.950	52.500	52.500	45.590	2,500
2025-02-18	52.250	53.400	52.000	52.950	45.981	1,800
2025-02-17	52.550	52.550	52.550	52.550	45.634	0
2025-02-14	52.400	52.800	52.300	52.550	45.634	15,200
2025-02-13	52.250	52.500	52.050	52.050	45.200	9,200
2025-02-12	51.750	52.100	51.300	52.000	45.156	10,000
2025-02-11	52.000	52.000	51.250	51.250	44.505	800
2025-02-10	51.200	51.300	51.200	51.300	44.548	2,800
2025-02-07	51.600	51.900	51.000	51.600	44.809	29,200
2025-02-06	51.000	51.000	50.600	51.000	44.288	3,400

← NewerPage 7 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.