China Brilliant Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.355	0.355	0.290	0.330	3.300	36,000
2024-08-07	0.330	0.330	0.295	0.320	3.200	508,000
2024-08-06	0.310	0.310	0.290	0.310	3.100	6,000
2024-08-05	0.355	0.355	0.325	0.325	3.250	1,000
2024-08-02	0.330	0.340	0.295	0.330	3.300	58,000
2024-08-01	0.280	0.330	0.280	0.330	3.300	14,000
2024-07-31	0.320	0.340	0.260	0.330	3.300	28,000
2024-07-30	0.305	0.340	0.300	0.320	3.200	83,000
2024-07-29	0.280	0.360	0.255	0.340	3.400	51,000
2024-07-26	0.275	0.280	0.250	0.280	2.800	104,000
2024-07-25	0.270	0.275	0.250	0.275	2.750	579,000
2024-07-24	0.255	0.285	0.245	0.270	2.700	77,000
2024-07-23	0.320	0.320	0.260	0.290	2.900	14,000
2024-07-22	0.255	0.300	0.255	0.295	2.950	14,000
2024-07-19	0.355	0.355	0.275	0.310	3.100	76,000
2024-07-18	0.310	0.320	0.310	0.310	3.100	21,000
2024-07-17	0.243	0.350	0.243	0.310	3.100	57,000
2024-07-16	0.250	0.270	0.243	0.270	2.700	17,000
2024-07-15	0.250	0.275	0.250	0.275	2.750	4,000
2024-07-12	0.275	0.275	0.275	0.275	2.750	0
2024-07-11	0.275	0.295	0.275	0.285	2.850	19,000
2024-07-10	0.275	0.275	0.265	0.265	2.650	22,000
2024-07-09	0.250	0.250	0.240	0.250	2.500	7,000
2024-07-08	0.285	0.310	0.250	0.275	2.750	148,000
2024-07-05	0.285	0.310	0.250	0.285	2.850	28,000
2024-07-04	0.250	0.285	0.250	0.280	2.800	16,000
2024-07-03	0.310	0.310	0.260	0.290	2.900	75,000
2024-07-02	0.250	0.300	0.250	0.290	2.900	4,000
2024-06-28	0.242	0.330	0.242	0.315	3.150	88,000
2024-06-27	0.200	0.295	0.200	0.285	2.850	12,000
2024-06-26	0.270	0.300	0.270	0.300	3.000	15,000
2024-06-25	0.310	0.310	0.310	0.310	3.100	0
2024-06-24	0.295	0.315	0.295	0.315	3.150	14,000
2024-06-21	0.320	0.320	0.320	0.320	3.200	0
2024-06-20	0.320	0.320	0.320	0.320	3.200	0
2024-06-19	0.320	0.320	0.320	0.320	3.200	0
2024-06-18	0.325	0.325	0.325	0.325	3.250	0
2024-06-17	0.300	0.335	0.295	0.325	3.250	65,000
2024-06-14	0.345	0.345	0.305	0.335	3.350	3,000
2024-06-13	0.320	0.340	0.300	0.335	3.350	67,000
2024-06-12	0.320	0.380	0.300	0.330	3.300	200,000
2024-06-11	0.310	0.380	0.285	0.325	3.250	224,000
2024-06-07	0.285	0.350	0.285	0.315	3.150	161,000
2024-06-06	0.290	0.290	0.290	0.290	2.900	0
2024-06-05	0.290	0.290	0.290	0.290	2.900	0
2024-06-04	0.290	0.290	0.290	0.290	2.900	0
2024-06-03	0.295	0.295	0.295	0.295	2.950	0
2024-05-31	0.295	0.295	0.295	0.295	2.950	0
2024-05-30	0.295	0.295	0.295	0.295	2.950	0
2024-05-29	0.295	0.295	0.295	0.295	2.950	0
2024-05-28	0.265	0.310	0.265	0.295	2.950	299,000
2024-05-27	0.305	0.305	0.270	0.300	3.000	40,000
2024-05-24	0.285	0.310	0.285	0.310	3.100	8,000
2024-05-23	0.305	0.325	0.290	0.325	3.250	54,000
2024-05-22	0.300	0.310	0.275	0.305	3.050	57,000
2024-05-21	0.280	0.300	0.270	0.300	3.000	58,000
2024-05-20	0.345	0.345	0.270	0.280	2.800	408,000
2024-05-17	0.260	0.345	0.260	0.345	3.450	842,000
2024-05-16	0.270	0.300	0.270	0.300	3.000	25,000
2024-05-14	0.320	0.320	0.265	0.305	3.050	134,000

← NewerPage 10 of 21 · 1,232 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.