China Brilliant Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.270	0.310	0.255	0.290	2.900	66,000
2024-11-05	0.330	0.330	0.250	0.250	2.500	391,000
2024-11-04	0.290	0.320	0.275	0.310	3.100	65,000
2024-11-01	0.255	0.295	0.255	0.295	2.950	253,000
2024-10-31	0.280	0.365	0.250	0.310	3.100	1,244,000
2024-10-30	0.265	0.290	0.238	0.244	2.440	133,000
2024-10-29	0.236	0.280	0.210	0.265	2.650	211,000
2024-10-28	0.235	0.237	0.223	0.236	2.360	40,000
2024-10-25	0.236	0.236	0.236	0.236	2.360	0
2024-10-24	0.236	0.238	0.236	0.236	2.360	69,000
2024-10-23	0.242	0.242	0.200	0.237	2.370	65,000
2024-10-22	0.230	0.246	0.219	0.219	2.190	113,000
2024-10-21	0.247	0.265	0.228	0.230	2.300	542,000
2024-10-18	0.231	0.255	0.225	0.247	2.470	142,000
2024-10-17	0.255	0.255	0.255	0.255	2.550	0
2024-10-16	0.245	0.255	0.245	0.255	2.550	13,000
2024-10-15	0.248	0.260	0.248	0.260	2.600	51,000
2024-10-14	0.250	0.255	0.222	0.249	2.490	157,000
2024-10-10	0.270	0.270	0.222	0.255	2.550	26,000
2024-10-09	0.240	0.260	0.230	0.255	2.550	119,000
2024-10-08	0.260	0.270	0.238	0.260	2.600	133,000
2024-10-07	0.300	0.300	0.236	0.260	2.600	271,000
2024-10-04	0.255	0.255	0.238	0.255	2.550	8,000
2024-10-03	0.260	0.260	0.230	0.260	2.600	14,000
2024-10-02	0.249	0.250	0.218	0.249	2.490	46,000
2024-09-30	0.215	0.265	0.208	0.250	2.500	282,000
2024-09-27	0.290	0.290	0.245	0.265	2.650	136,000
2024-09-26	0.300	0.300	0.255	0.255	2.550	11,000
2024-09-25	0.255	0.290	0.244	0.265	2.650	35,000
2024-09-24	0.270	0.300	0.170	0.245	2.450	85,000
2024-09-23	0.250	0.275	0.240	0.248	2.480	20,000
2024-09-20	0.280	0.280	0.280	0.280	2.800	0
2024-09-19	0.265	0.285	0.250	0.285	2.850	186,000
2024-09-17	0.310	0.310	0.310	0.310	3.100	0
2024-09-16	0.310	0.310	0.310	0.310	3.100	0
2024-09-13	0.335	0.350	0.260	0.310	3.100	4,000
2024-09-12	0.260	0.295	0.260	0.295	2.950	5,000
2024-09-11	0.300	0.300	0.300	0.300	3.000	0
2024-09-10	0.285	0.345	0.255	0.300	3.000	53,000
2024-09-09	0.250	0.285	0.250	0.285	2.850	4,000
2024-09-05	0.255	0.285	0.255	0.285	2.850	3,000
2024-09-04	0.310	0.310	0.270	0.290	2.900	26,000
2024-09-03	0.290	0.290	0.290	0.290	2.900	0
2024-09-02	0.315	0.315	0.265	0.290	2.900	6,000
2024-08-30	0.270	0.295	0.270	0.285	2.850	9,000
2024-08-29	0.270	0.310	0.270	0.310	3.100	50,000
2024-08-28	0.270	0.330	0.246	0.310	3.100	88,000
2024-08-27	0.350	0.350	0.340	0.340	3.400	1,000
2024-08-26	0.265	0.330	0.265	0.310	3.100	17,000
2024-08-23	0.355	0.355	0.335	0.335	3.350	1,000
2024-08-22	0.335	0.335	0.325	0.325	3.250	1,000
2024-08-21	0.270	0.295	0.265	0.295	2.950	6,000
2024-08-20	0.250	0.310	0.250	0.300	3.000	4,000
2024-08-19	0.315	0.315	0.315	0.315	3.150	0
2024-08-16	0.315	0.315	0.315	0.315	3.150	0
2024-08-15	0.295	0.320	0.290	0.320	3.200	74,000
2024-08-14	0.325	0.345	0.295	0.320	3.200	4,000
2024-08-13	0.350	0.350	0.295	0.325	3.250	27,000
2024-08-12	0.350	0.350	0.290	0.325	3.250	54,000
2024-08-09	0.340	0.340	0.290	0.335	3.350	4,000

← NewerPage 9 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.