China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	51.450	51.450	51.400	51.400	44.635	200
2025-02-04	51.500	51.500	50.550	51.500	44.722	6,000
2025-02-03	50.550	51.150	50.550	51.150	44.418	4,236
2025-01-28	50.400	50.400	50.400	50.400	43.767	600
2025-01-27	50.400	50.400	50.400	50.400	43.767	1,677
2025-01-24	49.500	49.500	49.500	49.500	42.985	0
2025-01-23	50.000	50.000	49.300	49.450	42.942	600
2025-01-22	49.200	50.000	49.200	50.000	43.419	1,420
2025-01-21	50.100	50.100	50.000	50.000	43.419	1,000
2025-01-20	50.300	50.300	50.300	50.300	43.680	0
2025-01-17	49.750	50.300	49.750	50.300	43.680	5,600
2025-01-16	49.550	49.750	49.500	49.750	43.202	1,800
2025-01-15	48.950	49.100	48.950	49.100	42.638	2,000
2025-01-14	50.200	50.200	50.000	50.150	43.550	4,200
2025-01-13	51.100	51.100	50.550	50.850	44.071	4,000
2025-01-10	51.100	51.100	51.100	51.100	44.287	0
2025-01-09	50.800	51.350	50.500	51.300	44.461	5,247
2025-01-08	51.900	51.900	50.650	51.700	44.807	2,047
2025-01-07	51.900	51.900	50.800	50.800	44.027	7,200
2025-01-06	51.550	51.900	51.550	51.900	44.981	2,600
2025-01-03	51.000	51.900	51.000	51.550	44.677	2,400
2025-01-02	51.000	51.000	50.400	50.400	43.681	2,800
2024-12-31	50.800	50.800	50.800	50.800	44.027	0
2024-12-30	50.950	50.950	50.300	50.800	44.027	2,600
2024-12-27	50.300	50.350	50.300	50.300	43.594	3,200
2024-12-24	50.950	50.950	50.800	50.800	44.027	600
2024-12-23	50.350	50.950	50.050	50.950	44.157	8,200
2024-12-20	50.400	51.000	50.050	50.350	43.637	2,400
2024-12-19	49.850	50.400	49.800	50.400	43.681	6,200
2024-12-18	50.500	50.500	50.050	50.450	43.724	10,000
2024-12-17	50.800	50.800	50.800	50.800	44.027	200
2024-12-16	50.750	51.150	50.750	51.000	44.201	3,800
2024-12-13	50.000	50.200	50.000	50.200	43.507	4,200
2024-12-12	50.000	50.200	50.000	50.000	43.334	9,750
2024-12-11	50.000	50.000	49.900	49.900	43.247	1,600
2024-12-10	50.300	50.300	50.000	50.050	43.377	4,600
2024-12-09	50.200	50.600	50.200	50.200	43.507	12,000
2024-12-06	50.200	50.400	49.650	50.100	43.421	6,403
2024-12-05	50.100	51.300	50.100	50.100	43.421	20,400
2024-12-04	50.000	50.300	50.000	50.100	43.421	4,600
2024-12-03	49.500	49.500	49.400	49.450	42.857	400
2024-12-02	49.800	49.800	49.500	49.500	42.901	1,000
2024-11-29	49.800	49.800	49.800	49.800	43.161	0
2024-11-28	49.900	49.900	49.500	49.800	43.161	11,470
2024-11-27	50.500	50.500	49.900	49.900	43.247	5,600
2024-11-26	50.200	50.200	49.950	49.950	43.291	22,400
2024-11-25	50.500	50.500	50.500	50.500	43.767	0
2024-11-22	50.500	50.500	50.100	50.500	43.767	3,400
2024-11-21	50.500	50.500	50.500	50.500	43.767	0
2024-11-20	51.400	51.700	50.200	50.500	43.767	1,800
2024-11-19	50.800	50.800	50.500	50.600	43.854	1,800
2024-11-18	51.000	51.150	51.000	51.000	44.201	1,600
2024-11-15	51.500	51.500	51.150	51.150	44.331	400
2024-11-14	51.500	51.500	51.100	51.500	44.634	2,800
2024-11-13	52.250	52.250	52.000	52.000	45.067	1,600
2024-11-12	52.200	52.200	51.600	51.600	44.721	2,400
2024-11-11	52.000	52.000	51.950	52.000	45.067	3,800
2024-11-08	52.200	52.200	51.500	51.500	44.634	400
2024-11-07	52.000	52.000	51.450	52.000	45.067	2,400
2024-11-06	52.000	52.000	52.000	52.000	45.067	1,000

← NewerPage 8 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.