China CBM Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.340	0.375	0.340	0.365	0.365	22,812
2026-04-27	0.370	0.370	0.365	0.365	0.365	50,000
2026-04-24	0.375	0.375	0.375	0.375	0.375	0
2026-04-23	0.375	0.375	0.375	0.375	0.375	0
2026-04-22	0.330	0.380	0.330	0.375	0.375	70,000
2026-04-21	0.320	0.350	0.310	0.340	0.340	30,000
2026-04-20	0.340	0.340	0.320	0.320	0.320	60,000
2026-04-17	0.340	0.340	0.340	0.340	0.340	0
2026-04-16	0.290	0.360	0.255	0.345	0.345	570,000
2026-04-15	0.400	0.400	0.355	0.385	0.385	81,875
2026-04-14	0.400	0.400	0.400	0.400	0.400	60,000
2026-04-13	0.440	0.440	0.440	0.440	0.440	0
2026-04-10	0.440	0.440	0.440	0.440	0.440	20,000
2026-04-09	0.455	0.455	0.455	0.455	0.455	0
2026-04-08	0.440	0.460	0.430	0.455	0.455	110,000
2026-04-02	0.475	0.475	0.475	0.475	0.475	0
2026-04-01	0.420	0.480	0.420	0.475	0.475	50,000
2026-03-31	0.465	0.465	0.465	0.465	0.465	0
2026-03-30	0.450	0.470	0.450	0.470	0.470	60,000
2026-03-27	0.460	0.460	0.460	0.460	0.460	20,000
2026-03-26	0.480	0.495	0.405	0.465	0.465	112,500
2026-03-25	0.480	0.495	0.405	0.485	0.485	112,500
2026-03-24	0.480	0.495	0.405	0.485	0.485	112,500
2026-03-23	0.480	0.495	0.405	0.495	0.495	112,500
2026-03-20	0.500	0.500	0.500	0.500	0.500	30,000
2026-03-19	0.520	0.520	0.500	0.500	0.500	10,000
2026-03-18	0.520	0.520	0.520	0.520	0.520	10,000
2026-03-17	0.440	0.440	0.430	0.430	0.430	67,500
2026-03-16	0.440	0.450	0.440	0.450	0.450	60,000
2026-03-13	0.455	0.480	0.440	0.440	0.440	140,000
2026-03-12	0.455	0.480	0.440	0.440	0.440	140,000
2026-03-11	0.435	0.435	0.435	0.435	0.435	50,000
2026-03-10	0.465	0.465	0.455	0.455	0.455	20,000
2026-03-09	0.470	0.480	0.440	0.440	0.440	340,000
2026-03-06	0.430	0.470	0.430	0.465	0.465	20,000
2026-03-05	0.420	0.460	0.420	0.460	0.460	196,812
2026-03-04	0.420	0.485	0.420	0.480	0.480	160,000
2026-03-03	0.420	0.485	0.420	0.485	0.485	160,000
2026-03-02	0.465	0.500	0.400	0.475	0.475	458,500
2026-02-27	0.400	0.470	0.345	0.470	0.470	601,875
2026-02-26	0.350	0.400	0.350	0.400	0.400	30,000
2026-02-25	0.375	0.375	0.375	0.375	0.375	0
2026-02-24	0.375	0.375	0.375	0.375	0.375	0
2026-02-23	0.375	0.375	0.375	0.375	0.375	0
2026-02-20	0.375	0.375	0.375	0.375	0.375	0
2026-02-16	0.375	0.375	0.375	0.375	0.375	0
2026-02-13	0.375	0.375	0.375	0.375	0.375	0
2026-02-12	0.375	0.375	0.375	0.375	0.375	0
2026-02-11	0.375	0.375	0.375	0.375	0.375	10,000
2026-02-10	0.355	0.355	0.355	0.355	0.355	0
2026-02-09	0.345	0.355	0.345	0.355	0.355	67,126
2026-02-06	0.370	0.390	0.325	0.335	0.335	140,000
2026-02-05	0.385	0.385	0.385	0.385	0.385	0
2026-02-04	0.385	0.385	0.385	0.385	0.385	30,000
2026-02-03	0.385	0.385	0.385	0.385	0.385	0
2026-02-02	0.390	0.390	0.385	0.385	0.385	40,000
2026-01-30	0.450	0.450	0.445	0.445	0.445	30,000
2026-01-29	0.390	0.390	0.390	0.390	0.390	0
2026-01-28	0.390	0.390	0.390	0.390	0.390	0
2026-01-27	0.330	0.395	0.325	0.395	0.395	40,000

← NewerPage 3 of 21 · 1,232 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.