China Brilliant Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.305	0.305	0.305	0.305	3.050	0
2024-05-10	0.320	0.320	0.265	0.305	3.050	119,000
2024-05-09	0.285	0.330	0.265	0.315	3.150	153,000
2024-05-08	0.315	0.315	0.250	0.290	2.900	110,000
2024-05-07	0.300	0.310	0.231	0.270	2.700	237,000
2024-05-06	0.237	0.290	0.217	0.270	2.700	121,000
2024-05-03	0.233	0.247	0.211	0.228	2.280	50,000
2024-05-02	0.232	0.232	0.232	0.232	2.320	0
2024-04-30	0.231	0.233	0.231	0.233	2.330	11,000
2024-04-29	0.220	0.247	0.200	0.233	2.330	103,000
2024-04-26	0.222	0.234	0.210	0.220	2.200	169,000
2024-04-25	0.219	0.219	0.200	0.200	2.000	67,000
2024-04-24	0.240	0.240	0.202	0.214	2.140	178,000
2024-04-23	0.226	0.249	0.200	0.234	2.340	317,000
2024-04-22	0.212	0.237	0.210	0.210	2.100	606,000
2024-04-19	0.220	0.233	0.207	0.231	2.310	434,000
2024-04-18	0.200	0.255	0.200	0.247	2.470	23,000
2024-04-17	0.255	0.280	0.250	0.255	2.550	238,000
2024-04-16	0.255	0.260	0.237	0.255	2.550	640,000
2024-04-15	0.285	0.295	0.270	0.290	2.900	236,000
2024-04-12	0.310	0.320	0.285	0.305	3.050	1,988,000
2024-04-11	0.330	0.345	0.280	0.340	3.400	132,000
2024-04-10	0.330	0.330	0.330	0.330	3.300	1,000
2024-04-09	0.320	0.330	0.285	0.330	3.300	145,000
2024-04-08	0.330	0.330	0.300	0.325	3.250	432,000
2024-04-05	0.330	0.360	0.330	0.355	3.550	27,000
2024-04-03	0.340	0.365	0.330	0.365	3.650	176,000
2024-04-02	0.370	0.520	0.320	0.385	3.850	2,008,000
2024-03-28	0.365	0.385	0.325	0.370	3.700	123,000
2024-03-27	0.320	0.350	0.320	0.350	3.500	16,000
2024-03-26	0.325	0.370	0.320	0.365	3.650	116,000
2024-03-25	0.330	0.375	0.325	0.365	3.650	126,000
2024-03-22	0.375	0.420	0.260	0.380	3.800	5,586,000
2024-03-21	0.305	0.380	0.290	0.375	3.750	48,000
2024-03-20	0.310	0.355	0.305	0.335	3.350	18,000
2024-03-19	0.350	0.365	0.300	0.360	3.600	38,000
2024-03-18	0.340	0.355	0.295	0.355	3.550	106,000
2024-03-15	0.310	0.350	0.280	0.345	3.450	17,000
2024-03-14	0.285	0.315	0.285	0.315	3.150	47,000
2024-03-13	0.345	0.350	0.295	0.330	3.300	90,000
2024-03-12	0.365	0.415	0.330	0.330	3.300	38,000
2024-03-11	0.380	0.415	0.330	0.330	3.300	21,000
2024-03-08	0.420	0.420	0.310	0.395	3.950	11,204
2024-03-07	0.405	0.465	0.330	0.375	3.750	119,000
2024-03-06	0.460	0.490	0.405	0.470	4.700	25,000
2024-03-05	0.400	0.520	0.370	0.455	4.550	50,000
2024-03-04	0.280	0.380	0.280	0.350	3.500	80,000
2024-03-01	0.300	0.325	0.246	0.325	3.250	72,000
2024-02-29	0.315	0.340	0.310	0.310	3.100	22,000
2024-02-28	0.350	0.350	0.350	0.350	3.500	0
2024-02-27	0.325	0.355	0.295	0.350	3.500	40,000
2024-02-26	0.330	0.395	0.320	0.355	3.550	118,000
2024-02-23	0.340	0.430	0.340	0.415	4.150	61,000
2024-02-22	0.335	0.350	0.325	0.325	3.250	71,000
2024-02-21	0.390	0.420	0.305	0.410	4.100	138,000
2024-02-20	0.305	0.440	0.305	0.440	4.400	5,000
2024-02-19	0.450	0.450	0.450	0.450	4.500	3,000
2024-02-16	0.395	0.470	0.395	0.420	4.200	15,000
2024-02-15	0.380	0.495	0.300	0.485	4.850	62,000
2024-02-14	0.425	0.425	0.425	0.425	4.250	3,000

← NewerPage 11 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.