Cybernaut International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.280	0.280	0.265	0.275	0.275	9,688,000
2026-04-28	0.275	0.285	0.270	0.280	0.280	1,840,000
2026-04-27	0.300	0.300	0.280	0.280	0.280	6,232,000
2026-04-24	0.280	0.305	0.280	0.305	0.305	17,068,000
2026-04-23	0.275	0.285	0.270	0.285	0.285	5,888,000
2026-04-22	0.275	0.280	0.255	0.270	0.270	13,072,000
2026-04-21	0.295	0.295	0.275	0.280	0.280	2,200,000
2026-04-20	0.295	0.295	0.280	0.285	0.285	3,044,000
2026-04-17	0.285	0.290	0.260	0.280	0.280	24,836,000
2026-04-16	0.295	0.305	0.280	0.290	0.290	13,264,000
2026-04-15	0.310	0.315	0.295	0.300	0.300	19,824,000
2026-04-14	0.330	0.330	0.310	0.310	0.310	9,356,000
2026-04-13	0.330	0.340	0.320	0.330	0.330	7,620,000
2026-04-10	0.355	0.355	0.330	0.335	0.335	4,286,000
2026-04-09	0.360	0.360	0.340	0.340	0.340	5,984,000
2026-04-08	0.380	0.385	0.355	0.355	0.355	12,214,000
2026-04-02	0.375	0.375	0.345	0.355	0.355	4,352,000
2026-04-01	0.335	0.375	0.335	0.365	0.365	6,336,000
2026-03-31	0.350	0.355	0.335	0.345	0.345	8,804,000
2026-03-30	0.340	0.365	0.330	0.345	0.345	7,484,000
2026-03-27	0.355	0.355	0.330	0.345	0.345	2,692,000
2026-03-26	0.350	0.360	0.330	0.340	0.340	9,360,000
2026-03-25	0.370	0.375	0.350	0.360	0.360	5,608,000
2026-03-24	0.360	0.370	0.350	0.365	0.365	9,536,000
2026-03-23	0.390	0.395	0.345	0.365	0.365	21,770,000
2026-03-20	0.410	0.410	0.380	0.395	0.395	8,738,000
2026-03-19	0.400	0.420	0.395	0.395	0.395	14,393,000
2026-03-18	0.400	0.420	0.385	0.400	0.400	18,080,000
2026-03-17	0.360	0.415	0.350	0.390	0.390	35,768,000
2026-03-16	0.315	0.390	0.315	0.370	0.370	30,154,000
2026-03-13	0.305	0.335	0.300	0.320	0.320	22,016,000
2026-03-12	0.280	0.300	0.265	0.300	0.300	17,068,801
2026-03-11	0.315	0.320	0.290	0.290	0.290	6,348,000
2026-03-10	0.345	0.345	0.290	0.315	0.315	34,760,000
2026-03-09	0.360	0.360	0.330	0.345	0.345	6,464,000
2026-03-06	0.360	0.375	0.355	0.360	0.360	1,055,000
2026-03-05	0.365	0.375	0.345	0.360	0.360	6,792,000
2026-03-04	0.370	0.375	0.350	0.360	0.360	7,428,000
2026-03-03	0.390	0.390	0.365	0.365	0.365	4,320,000
2026-03-02	0.395	0.395	0.375	0.375	0.375	12,136,000
2026-02-27	0.400	0.410	0.395	0.410	0.410	3,168,000
2026-02-26	0.410	0.410	0.395	0.400	0.400	4,636,000
2026-02-25	0.390	0.415	0.390	0.410	0.410	11,276,000
2026-02-24	0.395	0.405	0.380	0.385	0.385	13,116,000
2026-02-23	0.435	0.445	0.385	0.400	0.400	18,555,000
2026-02-20	0.470	0.470	0.420	0.435	0.435	15,349,000
2026-02-16	0.445	0.465	0.440	0.465	0.465	6,544,000
2026-02-13	0.440	0.450	0.435	0.445	0.445	5,192,000
2026-02-12	0.435	0.455	0.435	0.450	0.450	9,493,000
2026-02-11	0.430	0.440	0.425	0.435	0.435	6,500,000
2026-02-10	0.465	0.465	0.430	0.430	0.430	8,656,000
2026-02-09	0.460	0.465	0.440	0.440	0.440	6,944,000
2026-02-06	0.450	0.455	0.430	0.455	0.455	10,144,000
2026-02-05	0.475	0.475	0.450	0.450	0.450	8,880,000
2026-02-04	0.490	0.490	0.445	0.475	0.475	19,104,000
2026-02-03	0.465	0.500	0.465	0.490	0.490	20,244,000
2026-02-02	0.460	0.465	0.445	0.455	0.455	22,536,000
2026-01-30	0.430	0.460	0.425	0.460	0.460	41,364,000
2026-01-29	0.415	0.430	0.415	0.430	0.430	19,832,000
2026-01-28	0.400	0.415	0.395	0.415	0.415	21,164,000

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.