China Brilliant Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.415	0.420	0.395	0.420	4.200	6,000
2024-02-08	0.415	0.415	0.415	0.415	4.150	0
2024-02-07	0.405	0.435	0.380	0.415	4.150	49,000
2024-02-06	0.480	0.495	0.390	0.460	4.600	38,000
2024-02-05	0.415	0.450	0.325	0.450	4.500	36,000
2024-02-02	0.495	0.495	0.415	0.435	4.350	31,000
2024-02-01	0.425	0.520	0.410	0.510	5.100	35,000
2024-01-31	0.465	0.465	0.425	0.455	4.550	3,000
2024-01-30	0.465	0.465	0.465	0.465	4.650	0
2024-01-29	0.440	0.490	0.430	0.470	4.700	29,000
2024-01-26	0.520	0.530	0.415	0.495	4.950	44,000
2024-01-25	0.495	0.495	0.495	0.495	4.950	20,000
2024-01-24	0.455	0.495	0.400	0.495	4.950	21,000
2024-01-23	0.460	0.460	0.460	0.460	4.600	0
2024-01-22	0.460	0.460	0.460	0.460	4.600	0
2024-01-19	0.460	0.460	0.460	0.460	4.600	0
2024-01-18	0.470	0.470	0.400	0.470	4.700	6,000
2024-01-17	0.460	0.460	0.460	0.460	4.600	0
2024-01-16	0.460	0.460	0.460	0.460	4.600	0
2024-01-15	0.465	0.465	0.465	0.465	4.650	2,000
2024-01-12	0.455	0.455	0.455	0.455	4.550	0
2024-01-11	0.455	0.455	0.455	0.455	4.550	0
2024-01-10	0.460	0.460	0.460	0.460	4.600	0
2024-01-09	0.485	0.510	0.445	0.460	4.600	23,000
2024-01-08	0.465	0.465	0.465	0.465	4.650	0
2024-01-05	0.465	0.475	0.460	0.475	4.750	4,000
2024-01-04	0.500	0.510	0.465	0.485	4.850	11,000
2024-01-03	0.520	0.520	0.470	0.470	4.700	7,000
2024-01-02	0.465	0.485	0.460	0.460	4.600	3,000
2023-12-29	0.520	0.520	0.460	0.500	5.000	17,000
2023-12-28	0.500	0.500	0.500	0.500	5.000	0
2023-12-27	0.480	0.550	0.445	0.500	5.000	32,000
2023-12-22	0.510	0.510	0.450	0.480	4.800	3,000
2023-12-21	0.510	0.510	0.445	0.480	4.800	6,000
2023-12-20	0.540	0.540	0.430	0.480	4.800	5,000
2023-12-19	0.445	0.445	0.440	0.445	4.450	5,000
2023-12-18	0.470	0.520	0.440	0.520	5.200	18,000
2023-12-15	0.475	0.475	0.475	0.475	4.750	0
2023-12-14	0.480	0.490	0.445	0.490	4.900	7,000
2023-12-13	0.450	0.470	0.440	0.470	4.700	9,000
2023-12-12	0.540	0.540	0.430	0.500	5.000	46,000
2023-12-11	0.550	0.550	0.405	0.500	5.000	7,000
2023-12-08	0.480	0.540	0.415	0.540	5.400	19,000
2023-12-07	0.435	0.435	0.435	0.435	4.350	0
2023-12-06	0.435	0.435	0.435	0.435	4.350	0
2023-12-05	0.435	0.435	0.435	0.435	4.350	0
2023-12-04	0.445	0.445	0.410	0.435	4.350	4,000
2023-12-01	0.420	0.460	0.410	0.410	4.100	20,000
2023-11-30	0.415	0.500	0.410	0.495	4.950	21,000
2023-11-29	0.405	0.470	0.405	0.450	4.500	24,000
2023-11-28	0.420	0.495	0.415	0.495	4.950	28,000
2023-11-27	0.440	0.500	0.335	0.500	5.000	47,000
2023-11-24	0.420	0.425	0.400	0.425	4.250	6,000
2023-11-23	0.410	0.450	0.410	0.450	4.500	49,000
2023-11-22	0.410	0.445	0.400	0.440	4.400	10,000
2023-11-21	0.410	0.480	0.395	0.480	4.800	17,000
2023-11-20	0.485	0.485	0.450	0.450	4.500	4,000
2023-11-17	0.430	0.430	0.430	0.430	4.300	0
2023-11-16	0.440	0.440	0.440	0.440	4.400	0
2023-11-15	0.440	0.460	0.385	0.450	4.500	7,000

← NewerPage 12 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.