China Motor Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	57.800	57.800	57.500	57.500	57.500	5,000
2026-10-16	57.850	57.850	57.850	57.850	57.850	0
2026-10-15	57.850	57.850	57.850	57.850	57.850	0
2026-10-14	57.850	57.850	57.850	57.850	57.850	0
2026-10-13	57.850	57.850	57.850	57.850	57.850	0
2026-10-12	57.850	57.850	57.850	57.850	57.850	0
2026-10-09	57.400	57.850	57.350	57.850	57.850	1,400
2026-10-08	57.900	57.900	57.900	57.900	57.900	1
2026-10-07	57.900	57.900	57.900	57.900	57.900	0
2026-10-06	57.900	57.900	57.900	57.900	57.900	0
2026-10-05	57.900	57.900	57.900	57.900	57.900	43
2026-10-02	58.000	58.000	57.900	57.900	57.900	5,600
2026-09-30	58.300	58.300	58.300	58.300	58.300	1,200
2026-09-29	58.500	58.500	58.500	58.500	58.200	0
2026-09-28	58.500	58.500	58.500	58.500	58.199	1,000
2026-09-25	58.400	59.000	58.400	59.000	58.697	3,200
2026-09-24	59.000	59.000	58.600	59.000	58.697	5,056
2026-09-23	58.600	58.600	58.550	58.600	58.300	2,600
2026-09-22	58.500	58.500	58.500	58.500	58.200	2,000
2026-09-21	58.650	58.650	58.650	58.650	58.349	1,201
2026-09-18	58.450	58.450	58.450	58.450	58.150	0
2026-09-17	58.300	58.400	58.200	58.400	58.101	1,400
2026-09-16	58.600	58.650	58.600	58.600	58.300	4,200
2026-09-15	58.300	58.300	58.300	58.300	58.001	800
2026-09-14	58.600	58.600	58.600	58.600	58.300	1,800
2026-09-11	58.300	58.800	58.300	58.800	58.499	1,000
2026-09-10	58.800	58.800	58.800	58.800	58.499	0
2026-09-09	58.800	58.800	58.800	58.800	58.499	0
2026-09-08	59.000	59.000	57.900	58.950	58.648	6,212
2026-09-07	58.500	58.500	58.500	58.500	58.200	2,800
2026-09-04	59.050	59.050	59.000	59.000	58.697	14,800
2026-09-03	59.050	59.050	59.050	59.050	58.747	3,600
2026-09-02	59.000	59.050	59.000	59.050	58.747	2,600
2026-09-01	59.050	59.300	59.000	59.300	58.996	1,400
2026-08-31	59.050	59.050	59.050	59.050	58.747	800
2026-08-28	59.000	59.500	58.000	59.000	58.697	9,200
2026-08-27	59.000	59.000	58.300	58.500	58.200	3,000
2026-08-26	59.100	59.100	58.900	59.000	58.697	5,600
2026-08-25	58.800	59.800	58.800	59.600	59.294	2,800
2026-08-24	58.800	58.800	58.800	58.800	58.499	0
2026-08-21	58.500	58.800	58.500	58.800	58.499	4,800
2026-08-20	58.200	58.200	58.200	58.200	57.902	0
2026-08-19	58.200	58.200	58.200	58.200	57.902	1,800
2026-08-18	57.900	57.900	57.900	57.900	57.603	0
2026-08-17	57.700	57.700	57.700	57.700	57.404	800
2026-08-14	57.900	57.900	57.900	57.900	57.603	0
2026-08-13	57.850	58.200	57.150	57.900	57.603	3,800
2026-08-12	57.950	58.000	57.700	58.000	57.703	3,000
2026-08-11	58.000	58.850	57.700	58.050	57.752	6,200
2026-08-10	58.500	58.750	58.500	58.750	58.449	1,800
2026-08-07	58.500	58.500	57.000	58.000	57.703	10,003
2026-08-06	59.000	59.000	58.000	58.500	58.200	1,000
2026-08-05	59.000	59.000	59.000	59.000	58.697	0
2026-08-04	58.500	59.100	58.500	59.000	58.697	3,600
2026-08-03	59.000	59.000	59.000	59.000	58.697	0
2026-07-31	59.000	59.000	59.000	59.000	58.697	1,200
2026-07-30	58.800	58.800	58.800	58.800	58.499	800
2026-07-29	59.500	59.500	58.000	58.700	58.399	3,000
2026-07-28	58.000	59.000	58.000	59.000	58.697	5,400
2026-07-27	58.500	58.500	58.500	58.500	58.200	0

Page 1 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.