China CBM Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.345	0.380	0.300	0.380	0.380	158,625
2026-01-23	0.395	0.395	0.325	0.335	0.335	560,000
2026-01-22	0.355	0.420	0.330	0.400	0.400	720,000
2026-01-21	0.350	0.350	0.350	0.350	0.350	45,000
2026-01-20	0.350	0.350	0.350	0.350	0.350	0
2026-01-19	0.345	0.350	0.345	0.350	0.350	230,000
2026-01-16	0.310	0.350	0.310	0.350	0.350	81,875
2026-01-15	0.300	0.315	0.300	0.315	0.315	80,000
2026-01-14	0.300	0.300	0.300	0.300	0.300	410,000
2026-01-13	0.320	0.320	0.315	0.315	0.315	10,000
2026-01-12	0.290	0.320	0.290	0.320	0.320	66,750
2026-01-09	0.320	0.325	0.300	0.315	0.315	40,000
2026-01-08	0.300	0.300	0.300	0.300	0.300	0
2026-01-07	0.265	0.300	0.265	0.300	0.300	80,000
2026-01-06	0.290	0.290	0.290	0.290	0.290	0
2026-01-05	0.290	0.290	0.290	0.290	0.290	0
2026-01-02	0.270	0.295	0.250	0.290	0.290	70,000
2025-12-31	0.325	0.325	0.315	0.315	0.315	10,000
2025-12-30	0.265	0.270	0.265	0.265	0.265	30,812
2025-12-29	0.310	0.310	0.310	0.310	0.310	0
2025-12-24	0.315	0.315	0.315	0.315	0.315	0
2025-12-23	0.315	0.315	0.315	0.315	0.315	0
2025-12-22	0.315	0.315	0.315	0.315	0.315	0
2025-12-19	0.320	0.320	0.320	0.320	0.320	0
2025-12-18	0.330	0.330	0.325	0.325	0.325	10,000
2025-12-17	0.320	0.320	0.320	0.320	0.320	0
2025-12-16	0.320	0.320	0.320	0.320	0.320	0
2025-12-15	0.320	0.320	0.320	0.320	0.320	50,000
2025-12-12	0.325	0.325	0.325	0.325	0.325	40,000
2025-12-11	0.300	0.300	0.300	0.300	0.300	5,000
2025-12-10	0.305	0.305	0.305	0.305	0.305	0
2025-12-09	0.275	0.310	0.275	0.310	0.310	29,375
2025-12-08	0.255	0.325	0.255	0.325	0.325	60,000
2025-12-05	0.330	0.330	0.330	0.330	0.330	0
2025-12-04	0.300	0.370	0.300	0.340	0.340	140,000
2025-12-03	0.320	0.320	0.320	0.320	0.320	140,000
2025-12-02	0.280	0.370	0.280	0.330	0.330	140,000
2025-12-01	0.280	0.280	0.280	0.280	0.280	100,000
2025-11-28	0.280	0.280	0.280	0.280	0.280	50,000
2025-11-27	0.260	0.260	0.260	0.260	0.260	0
2025-11-26	0.260	0.260	0.260	0.260	0.260	0
2025-11-25	0.260	0.260	0.260	0.260	0.260	0
2025-11-24	0.260	0.260	0.260	0.260	0.260	0
2025-11-21	0.260	0.260	0.260	0.260	0.260	0
2025-11-20	0.260	0.260	0.260	0.260	0.260	0
2025-11-19	0.260	0.260	0.260	0.260	0.260	0
2025-11-18	0.260	0.260	0.260	0.260	0.260	0
2025-11-17	0.260	0.260	0.260	0.260	0.260	0
2025-11-14	0.260	0.260	0.260	0.260	0.260	0
2025-11-13	0.260	0.260	0.260	0.260	0.260	30,000
2025-11-12	0.265	0.265	0.265	0.265	0.265	0
2025-11-11	0.265	0.265	0.265	0.265	0.265	0
2025-11-10	0.265	0.265	0.265	0.265	0.265	0
2025-11-07	0.265	0.265	0.265	0.265	0.265	0
2025-11-06	0.265	0.265	0.265	0.265	0.265	0
2025-11-05	0.265	0.265	0.265	0.265	0.265	0
2025-11-04	0.265	0.265	0.265	0.265	0.265	0
2025-11-03	0.265	0.265	0.265	0.265	0.265	0
2025-10-31	0.265	0.265	0.265	0.265	0.265	10,000
2025-10-30	0.270	0.270	0.270	0.270	0.270	0

← NewerPage 4 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.