China CBM Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.305	0.305	0.305	0.305	0.305	0
2025-05-08	0.315	0.315	0.315	0.315	0.315	1,750
2025-05-07	0.315	0.315	0.315	0.315	0.315	0
2025-05-06	0.320	0.320	0.320	0.320	0.320	10,000
2025-05-02	0.275	0.325	0.265	0.325	0.325	73,374
2025-04-30	0.310	0.310	0.310	0.310	0.310	0
2025-04-29	0.310	0.310	0.310	0.310	0.310	10,000
2025-04-28	0.315	0.315	0.315	0.315	0.315	0
2025-04-25	0.320	0.320	0.320	0.320	0.320	35,125
2025-04-24	0.295	0.295	0.295	0.295	0.295	0
2025-04-23	0.295	0.295	0.295	0.295	0.295	0
2025-04-22	0.295	0.295	0.295	0.295	0.295	0
2025-04-17	0.295	0.295	0.295	0.295	0.295	0
2025-04-16	0.295	0.295	0.295	0.295	0.295	0
2025-04-15	0.295	0.295	0.295	0.295	0.295	0
2025-04-14	0.295	0.295	0.295	0.295	0.295	0
2025-04-11	0.295	0.295	0.295	0.295	0.295	0
2025-04-10	0.295	0.295	0.280	0.295	0.295	57,625
2025-04-09	0.295	0.295	0.295	0.295	0.295	0
2025-04-08	0.295	0.295	0.290	0.290	0.290	30,000
2025-04-07	0.241	0.295	0.241	0.295	0.295	270,000
2025-04-03	0.300	0.300	0.300	0.300	0.300	0
2025-04-02	0.300	0.300	0.300	0.300	0.300	40,000
2025-04-01	0.300	0.300	0.300	0.300	0.300	0
2025-03-31	0.300	0.300	0.300	0.300	0.300	20,000
2025-03-28	0.250	0.300	0.250	0.300	0.300	600,000
2025-03-27	0.310	0.310	0.250	0.250	0.250	410,000
2025-03-26	0.355	0.355	0.355	0.355	0.355	0
2025-03-25	0.365	0.365	0.365	0.365	0.365	0
2025-03-24	0.315	0.390	0.315	0.380	0.380	20,750
2025-03-21	0.365	0.365	0.365	0.365	0.365	0
2025-03-20	0.365	0.365	0.365	0.365	0.365	0
2025-03-19	0.365	0.365	0.365	0.365	0.365	0
2025-03-18	0.365	0.365	0.365	0.365	0.365	0
2025-03-17	0.365	0.365	0.365	0.365	0.365	0
2025-03-14	0.365	0.365	0.365	0.365	0.365	10,000
2025-03-13	0.370	0.370	0.370	0.370	0.370	0
2025-03-12	0.370	0.370	0.370	0.370	0.370	0
2025-03-11	0.340	0.375	0.330	0.375	0.375	190,000
2025-03-10	0.360	0.360	0.360	0.360	0.360	0
2025-03-07	0.390	0.390	0.390	0.390	0.390	0
2025-03-06	0.390	0.390	0.390	0.390	0.390	20,000
2025-03-05	0.370	0.370	0.370	0.370	0.370	10,000
2025-03-04	0.370	0.370	0.370	0.370	0.370	0
2025-03-03	0.370	0.370	0.370	0.370	0.370	10,000
2025-02-28	0.370	0.370	0.370	0.370	0.370	20,312
2025-02-27	0.410	0.410	0.410	0.410	0.410	0
2025-02-26	0.410	0.410	0.410	0.410	0.410	0
2025-02-25	0.420	0.420	0.420	0.420	0.420	10,000
2025-02-24	0.420	0.420	0.420	0.420	0.420	0
2025-02-21	0.380	0.420	0.380	0.420	0.420	25,000
2025-02-20	0.410	0.410	0.410	0.410	0.410	0
2025-02-19	0.410	0.410	0.410	0.410	0.410	0
2025-02-18	0.410	0.410	0.410	0.410	0.410	0
2025-02-17	0.410	0.410	0.410	0.410	0.410	0
2025-02-14	0.410	0.410	0.410	0.410	0.410	0
2025-02-13	0.410	0.410	0.410	0.410	0.410	11,250
2025-02-12	0.460	0.460	0.460	0.460	0.460	0
2025-02-11	0.460	0.460	0.460	0.460	0.460	0
2025-02-10	0.410	0.495	0.405	0.490	0.490	66,250

← NewerPage 7 of 21 · 1,233 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.