China Brilliant Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.590	0.590	0.305	0.570	5.700	15,000
2023-08-16	0.550	0.560	0.405	0.550	5.500	5,000
2023-08-15	0.390	0.580	0.390	0.580	5.800	4,000
2023-08-14	0.590	0.590	0.590	0.590	5.900	0
2023-08-11	0.590	0.590	0.590	0.590	5.900	0
2023-08-10	0.590	0.590	0.550	0.590	5.900	33,000
2023-08-09	0.580	0.600	0.550	0.590	5.900	6,000
2023-08-08	0.590	0.590	0.550	0.550	5.500	310,000
2023-08-07	0.580	0.580	0.580	0.580	5.800	0
2023-08-04	0.650	0.650	0.580	0.580	5.800	317,000
2023-08-03	0.600	0.600	0.560	0.600	6.000	4,000
2023-08-02	0.590	0.590	0.590	0.590	5.900	0
2023-08-01	0.600	0.600	0.600	0.600	6.000	0
2023-07-31	0.600	0.630	0.540	0.610	6.100	118,000
2023-07-28	0.560	0.580	0.540	0.550	5.500	212,000
2023-07-27	0.560	0.590	0.550	0.580	5.800	43,000
2023-07-26	0.590	0.590	0.550	0.590	5.900	72,000
2023-07-25	0.550	0.590	0.550	0.550	5.500	23,000
2023-07-24	0.550	0.590	0.540	0.590	5.900	71,000
2023-07-21	0.590	0.590	0.590	0.590	5.900	0
2023-07-20	0.500	0.590	0.500	0.590	5.900	3,000
2023-07-19	0.560	0.590	0.560	0.590	5.900	46,000
2023-07-18	0.600	0.600	0.590	0.590	5.900	96,000
2023-07-14	0.540	0.600	0.540	0.600	6.000	34,000
2023-07-13	0.600	0.600	0.550	0.590	5.900	29,000
2023-07-12	0.590	0.590	0.590	0.590	5.900	0
2023-07-11	0.560	0.600	0.550	0.590	5.900	41,000
2023-07-10	0.630	0.630	0.570	0.590	5.900	181,000
2023-07-07	0.590	0.590	0.580	0.580	5.800	175,000
2023-07-06	0.600	0.640	0.540	0.590	5.900	80,000
2023-07-05	0.620	0.620	0.510	0.590	5.900	273,000
2023-07-04	0.590	0.590	0.590	0.590	5.900	0
2023-07-03	0.590	0.590	0.580	0.590	5.900	164,000
2023-06-30	0.600	0.600	0.455	0.590	5.900	1,437,000
2023-06-29	0.580	0.600	0.570	0.580	5.800	540,000
2023-06-28	0.430	0.600	0.430	0.580	5.800	1,686,000
2023-06-27	0.345	0.430	0.260	0.430	4.300	571,000
2023-06-26	0.295	0.345	0.295	0.345	3.450	213,000
2023-06-23	0.295	0.295	0.295	0.295	2.950	0
2023-06-21	0.300	0.300	0.250	0.295	2.950	23,000
2023-06-20	0.246	0.246	0.246	0.246	2.460	0
2023-06-19	0.350	0.350	0.242	0.242	2.420	8,000
2023-06-16	0.290	0.290	0.290	0.290	2.900	5,000
2023-06-15	0.290	0.290	0.290	0.290	2.900	0
2023-06-14	0.290	0.290	0.290	0.290	2.900	0
2023-06-13	0.285	0.335	0.285	0.290	2.900	9,000
2023-06-12	0.280	0.280	0.280	0.280	2.800	0
2023-06-09	0.280	0.280	0.280	0.280	2.800	0
2023-06-08	0.280	0.280	0.280	0.280	2.800	0
2023-06-07	0.400	0.400	0.280	0.280	2.800	2,000
2023-06-06	0.380	0.400	0.280	0.330	3.300	7,000
2023-06-05	0.280	0.390	0.280	0.380	3.800	40,000
2023-06-02	0.189	0.189	0.189	0.189	1.890	1,000
2023-06-01	0.173	0.175	0.173	0.175	1.750	2,000
2023-05-31	0.192	0.192	0.192	0.192	1.920	141,000
2023-05-30	0.192	0.192	0.192	0.192	1.920	0
2023-05-29	0.192	0.192	0.192	0.192	1.920	13,000
2023-05-25	0.202	0.202	0.192	0.193	1.930	190,000
2023-05-24	0.202	0.202	0.202	0.202	2.020	0
2023-05-23	0.202	0.202	0.202	0.202	2.020	0

← NewerPage 14 of 21 · 1,233 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.