China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	51.800	51.800	51.450	51.500	44.634	2,800
2024-11-04	52.250	52.250	51.650	51.700	44.807	4,800
2024-11-01	53.200	53.200	52.400	52.400	45.414	12,200
2024-10-31	52.650	52.900	52.500	52.650	45.631	10,600
2024-10-30	53.000	53.000	52.500	52.950	45.891	11,000
2024-10-29	53.150	53.150	52.550	53.100	46.021	9,000
2024-10-28	52.250	53.100	52.250	53.000	45.934	31,000
2024-10-25	52.300	52.300	51.850	52.250	45.284	5,800
2024-10-24	52.450	52.650	51.650	52.300	45.327	13,400
2024-10-23	51.600	52.450	51.200	52.300	45.327	22,000
2024-10-22	51.500	51.800	50.950	51.800	44.894	19,000
2024-10-21	50.800	51.850	50.400	51.850	44.937	18,800
2024-10-18	50.050	52.000	50.050	51.500	44.634	10,400
2024-10-17	50.000	50.100	49.800	50.050	43.377	10,600
2024-10-16	50.000	50.200	49.900	50.000	43.334	11,601
2024-10-15	50.700	50.700	50.000	50.000	43.334	18,000
2024-10-14	50.850	50.900	50.600	50.900	44.114	1,200
2024-10-10	50.950	50.950	50.350	50.500	43.767	4,200
2024-10-09	51.500	51.500	49.150	50.950	44.157	100,000
2024-10-08	53.000	53.000	51.600	51.600	44.721	16,200
2024-10-07	52.300	53.200	51.900	53.000	45.934	32,000
2024-10-04	52.300	52.600	52.250	52.600	45.587	2,800
2024-10-03	52.300	52.300	52.000	52.250	45.284	11,600
2024-10-02	51.650	52.800	51.650	52.750	45.717	23,800
2024-09-30	51.700	52.000	49.250	52.000	45.067	25,200
2024-09-27	51.650	52.450	51.600	52.450	45.197	14,600
2024-09-26	50.650	51.750	50.600	51.700	44.551	27,400
2024-09-25	51.700	52.000	50.650	50.650	43.646	25,800
2024-09-24	50.550	51.900	50.500	51.750	44.594	59,400
2024-09-23	50.600	51.000	50.500	50.500	43.517	27,400
2024-09-20	51.100	51.100	50.500	51.000	43.948	40,400
2024-09-19	51.000	51.700	51.000	51.400	44.293	19,000
2024-09-17	51.800	51.800	51.550	51.700	44.551	19,000
2024-09-16	51.450	52.500	51.050	51.700	44.551	25,000
2024-09-13	49.650	49.650	49.650	49.650	42.785	200
2024-09-12	49.650	49.650	49.650	49.650	42.785	0
2024-09-11	49.650	49.650	48.800	49.650	42.785	1,800
2024-09-10	50.000	50.000	49.200	49.650	42.785	19,400
2024-09-09	50.350	51.000	50.050	50.050	43.129	5,600
2024-09-05	50.750	50.750	50.550	50.600	43.603	5,400
2024-09-04	50.550	51.000	50.350	50.550	43.560	9,612
2024-09-03	51.000	51.000	50.600	50.600	43.603	600
2024-09-02	51.300	51.300	51.000	51.000	43.948	2,200
2024-08-30	51.750	51.750	51.750	51.750	44.594	5,800
2024-08-29	51.000	51.800	51.000	51.750	44.594	4,800
2024-08-28	51.800	51.800	51.750	51.750	44.594	2,000
2024-08-27	51.800	51.850	51.300	51.800	44.637	4,200
2024-08-26	52.450	52.450	51.800	51.850	44.680	1,600
2024-08-23	51.500	51.550	50.400	50.600	43.603	600
2024-08-22	51.700	51.700	51.500	51.550	44.422	3,800
2024-08-21	51.700	52.000	51.550	51.550	44.422	5,000
2024-08-20	51.550	51.600	51.550	51.600	44.465	1,000
2024-08-19	51.400	51.550	51.000	51.550	44.422	1,200
2024-08-16	51.300	52.000	51.300	52.000	44.810	1,400
2024-08-15	51.500	52.000	51.500	52.000	44.810	2,000
2024-08-14	50.350	51.500	50.350	51.000	43.948	7,600
2024-08-13	52.000	52.000	50.300	51.000	43.948	1,000
2024-08-12	51.950	51.950	51.950	51.950	44.767	0
2024-08-09	51.000	52.300	50.000	51.950	44.767	3,600
2024-08-08	52.000	52.000	52.000	52.000	44.810	0

← NewerPage 9 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.