China CBM Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.400	0.400	0.400	0.400	0.400	0
2026-07-24	0.400	0.400	0.400	0.400	0.400	1,250
2026-07-23	0.400	0.400	0.400	0.400	0.400	12,500
2026-07-22	0.420	0.420	0.420	0.420	0.420	50,000
2026-07-21	0.325	0.415	0.325	0.405	0.405	96,875
2026-07-20	0.405	0.405	0.405	0.405	0.405	0
2026-07-17	0.325	0.415	0.325	0.405	0.405	96,875
2026-07-16	0.400	0.440	0.400	0.440	0.440	25,125
2026-07-15	0.440	0.440	0.440	0.440	0.440	10,000
2026-07-14	0.445	0.445	0.445	0.445	0.445	0
2026-07-13	0.450	0.450	0.450	0.450	0.450	0
2026-07-10	0.450	0.450	0.450	0.450	0.450	10,000
2026-07-09	0.465	0.465	0.465	0.465	0.465	0
2026-07-08	0.540	0.540	0.480	0.480	0.480	10,125
2026-07-07	0.440	0.440	0.440	0.440	0.440	15,625
2026-07-06	0.415	0.415	0.415	0.415	0.415	50,000
2026-07-03	0.400	0.410	0.400	0.410	0.410	200,000
2026-07-02	0.315	0.445	0.315	0.410	0.410	150,000
2026-06-30	0.410	0.410	0.410	0.410	0.410	0
2026-06-29	0.315	0.445	0.315	0.435	0.435	150,000
2026-06-26	0.410	0.410	0.410	0.410	0.410	0
2026-06-25	0.390	0.420	0.390	0.420	0.420	45,000
2026-06-24	0.480	0.480	0.410	0.410	0.410	20,000
2026-06-23	0.480	0.480	0.415	0.415	0.415	20,000
2026-06-22	0.400	0.400	0.385	0.385	0.385	590,000
2026-06-18	0.400	0.400	0.380	0.400	0.400	300,000
2026-06-17	0.400	0.400	0.400	0.400	0.400	10,000
2026-06-16	0.380	0.380	0.380	0.380	0.380	0
2026-06-15	0.380	0.380	0.380	0.380	0.380	0
2026-06-12	0.350	0.380	0.350	0.380	0.380	30,000
2026-06-11	0.350	0.380	0.350	0.380	0.380	30,000
2026-06-10	0.340	0.390	0.310	0.390	0.390	90,000
2026-06-09	0.385	0.385	0.380	0.380	0.380	930,000
2026-06-08	0.395	0.395	0.390	0.390	0.390	20,000
2026-06-05	0.395	0.395	0.370	0.380	0.380	210,000
2026-06-04	0.370	0.370	0.360	0.360	0.360	20,000
2026-06-03	0.350	0.350	0.350	0.350	0.350	10,000
2026-06-02	0.350	0.355	0.350	0.350	0.350	40,000
2026-06-01	0.340	0.340	0.340	0.340	0.340	40,000
2026-05-29	0.285	0.400	0.285	0.390	0.390	60,000
2026-05-28	0.390	0.390	0.390	0.390	0.390	10,000
2026-05-27	0.390	0.390	0.330	0.340	0.340	38,750
2026-05-26	0.345	0.345	0.340	0.340	0.340	230,000
2026-05-22	0.350	0.390	0.340	0.350	0.350	70,000
2026-05-21	0.350	0.350	0.350	0.350	0.350	30,000
2026-05-20	0.365	0.375	0.360	0.375	0.375	110,000
2026-05-19	0.350	0.410	0.350	0.405	0.405	20,000
2026-05-18	0.390	0.390	0.390	0.390	0.390	0
2026-05-15	0.360	0.425	0.360	0.410	0.410	63,750
2026-05-14	0.360	0.425	0.360	0.415	0.415	63,750
2026-05-13	0.400	0.400	0.380	0.380	0.380	150,062
2026-05-12	0.425	0.425	0.425	0.425	0.425	0
2026-05-11	0.425	0.425	0.425	0.425	0.425	20,000
2026-05-08	0.440	0.440	0.425	0.425	0.425	10,000
2026-05-07	0.405	0.405	0.390	0.390	0.390	73,562
2026-05-06	0.450	0.450	0.450	0.450	0.450	0
2026-05-05	0.340	0.475	0.340	0.450	0.450	0
2026-05-04	0.340	0.475	0.340	0.450	0.450	0
2026-04-30	0.340	0.475	0.340	0.475	0.475	50,000
2026-04-29	0.365	0.365	0.305	0.365	0.365	55,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.2576 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.