China Brilliant Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.335	0.335	0.255	0.325	3.250	32,000
2025-02-05	0.300	0.335	0.300	0.325	3.250	195,000
2025-02-04	0.310	0.330	0.310	0.325	3.250	47,000
2025-02-03	0.320	0.330	0.315	0.330	3.300	16,000
2025-01-28	0.330	0.360	0.325	0.345	3.450	52,000
2025-01-27	0.305	0.355	0.305	0.335	3.350	99,000
2025-01-24	0.335	0.340	0.310	0.335	3.350	33,000
2025-01-23	0.395	0.395	0.300	0.325	3.250	130,000
2025-01-22	0.340	0.370	0.310	0.345	3.450	49,000
2025-01-21	0.430	0.430	0.335	0.370	3.700	21,000
2025-01-20	0.330	0.375	0.330	0.375	3.750	10,000
2025-01-17	0.370	0.370	0.360	0.360	3.600	1,000
2025-01-16	0.340	0.350	0.335	0.335	3.350	138,000
2025-01-15	0.390	0.400	0.300	0.340	3.400	905,000
2025-01-14	0.420	0.420	0.365	0.390	3.900	47,000
2025-01-13	0.445	0.445	0.360	0.395	3.950	180,000
2025-01-10	0.425	0.425	0.350	0.390	3.900	127,000
2025-01-09	0.415	0.415	0.335	0.370	3.700	149,000
2025-01-08	0.355	0.370	0.305	0.365	3.650	278,000
2025-01-07	0.315	0.395	0.248	0.360	3.600	277,000
2025-01-06	0.320	0.320	0.320	0.320	3.200	0
2025-01-03	0.310	0.320	0.310	0.320	3.200	42,000
2025-01-02	0.315	0.315	0.310	0.310	3.100	1,000
2024-12-31	0.310	0.310	0.310	0.310	3.100	0
2024-12-30	0.305	0.335	0.300	0.315	3.150	89,000
2024-12-27	0.345	0.350	0.300	0.330	3.300	112,000
2024-12-24	0.330	0.330	0.305	0.305	3.050	184,000
2024-12-23	0.370	0.370	0.305	0.360	3.600	74,000
2024-12-20	0.335	0.365	0.335	0.360	3.600	38,000
2024-12-19	0.325	0.385	0.325	0.385	3.850	45,000
2024-12-18	0.400	0.400	0.380	0.390	3.900	6,000
2024-12-17	0.445	0.445	0.360	0.375	3.750	262,000
2024-12-16	0.485	0.485	0.345	0.390	3.900	68,000
2024-12-13	0.395	0.530	0.300	0.430	4.300	564,000
2024-12-12	0.340	0.345	0.295	0.345	3.450	34,000
2024-12-11	0.340	0.340	0.280	0.315	3.150	92,000
2024-12-10	0.325	0.340	0.285	0.320	3.200	6,000
2024-12-09	0.300	0.335	0.275	0.330	3.300	136,000
2024-12-06	0.330	0.345	0.330	0.345	3.450	5,000
2024-12-05	0.330	0.350	0.310	0.335	3.350	38,000
2024-12-04	0.350	0.350	0.345	0.345	3.450	1,000
2024-12-03	0.335	0.370	0.330	0.345	3.450	295,000
2024-12-02	0.410	0.410	0.325	0.350	3.500	501,000
2024-11-29	0.385	0.385	0.325	0.360	3.600	198,000
2024-11-28	0.405	0.405	0.315	0.350	3.500	193,000
2024-11-27	0.390	0.420	0.305	0.355	3.550	757,000
2024-11-26	0.350	0.480	0.310	0.340	3.400	1,060,000
2024-11-25	0.355	0.355	0.285	0.330	3.300	192,000
2024-11-22	0.228	0.320	0.228	0.315	3.150	135,000
2024-11-21	0.255	0.280	0.250	0.280	2.800	8,000
2024-11-20	0.345	0.345	0.280	0.295	2.950	280,000
2024-11-19	0.290	0.330	0.270	0.305	3.050	107,000
2024-11-18	0.330	0.330	0.270	0.290	2.900	119,000
2024-11-15	0.315	0.315	0.290	0.290	2.900	1,000
2024-11-14	0.345	0.345	0.265	0.295	2.950	375,000
2024-11-13	0.345	0.345	0.300	0.300	3.000	28,000
2024-11-12	0.350	0.350	0.290	0.305	3.050	33,000
2024-11-11	0.325	0.325	0.285	0.305	3.050	52,000
2024-11-08	0.320	0.320	0.265	0.300	3.000	15,000
2024-11-07	0.270	0.280	0.255	0.280	2.800	147,000

← NewerPage 8 of 21 · 1,229 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.