China CBM Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.400	0.400	0.400	0.400	0.400	0
2024-11-06	0.400	0.400	0.400	0.400	0.400	0
2024-11-05	0.435	0.440	0.400	0.400	0.400	50,000
2024-11-04	0.400	0.400	0.400	0.400	0.400	0
2024-11-01	0.400	0.400	0.400	0.400	0.400	0
2024-10-31	0.400	0.400	0.400	0.400	0.400	0
2024-10-30	0.400	0.400	0.400	0.400	0.400	0
2024-10-29	0.400	0.400	0.400	0.400	0.400	30,000
2024-10-28	0.395	0.395	0.395	0.395	0.395	27,500
2024-10-25	0.400	0.400	0.395	0.400	0.400	116,625
2024-10-24	0.380	0.380	0.380	0.380	0.380	60,000
2024-10-23	0.375	0.375	0.375	0.375	0.375	0
2024-10-22	0.360	0.390	0.360	0.385	0.385	31,250
2024-10-21	0.350	0.350	0.350	0.350	0.350	0
2024-10-18	0.365	0.365	0.360	0.360	0.360	20,000
2024-10-17	0.380	0.380	0.370	0.370	0.370	40,000
2024-10-16	0.380	0.385	0.380	0.385	0.385	145,000
2024-10-15	0.400	0.400	0.400	0.400	0.400	0
2024-10-14	0.400	0.405	0.400	0.400	0.400	112,500
2024-10-10	0.400	0.435	0.380	0.385	0.385	117,500
2024-10-09	0.400	0.430	0.400	0.430	0.430	21,875
2024-10-08	0.390	0.445	0.380	0.430	0.430	110,000
2024-10-07	0.480	0.480	0.380	0.395	0.395	392,500
2024-10-04	0.490	0.490	0.470	0.480	0.480	98,750
2024-10-03	0.495	0.495	0.495	0.495	0.495	0
2024-10-02	0.485	0.495	0.485	0.495	0.495	30,000
2024-09-30	0.490	0.490	0.490	0.490	0.490	0
2024-09-27	0.490	0.490	0.490	0.490	0.490	0
2024-09-26	0.490	0.490	0.490	0.490	0.490	0
2024-09-25	0.490	0.490	0.490	0.490	0.490	20,017
2024-09-24	0.540	0.540	0.470	0.540	0.540	30,000
2024-09-23	0.540	0.540	0.540	0.540	0.540	0
2024-09-20	0.510	0.510	0.510	0.510	0.510	0
2024-09-19	0.510	0.510	0.510	0.510	0.510	50,000
2024-09-17	0.510	0.510	0.510	0.510	0.510	0
2024-09-16	0.510	0.510	0.510	0.510	0.510	0
2024-09-13	0.510	0.510	0.510	0.510	0.510	0
2024-09-12	0.510	0.510	0.510	0.510	0.510	0
2024-09-11	0.510	0.510	0.510	0.510	0.510	0
2024-09-10	0.510	0.510	0.510	0.510	0.510	70,000
2024-09-09	0.520	0.520	0.520	0.520	0.520	20,000
2024-09-05	0.490	0.490	0.490	0.490	0.490	0
2024-09-04	0.490	0.490	0.490	0.490	0.490	0
2024-09-03	0.490	0.490	0.490	0.490	0.490	0
2024-09-02	0.490	0.490	0.490	0.490	0.490	0
2024-08-30	0.480	0.480	0.480	0.480	0.480	0
2024-08-29	0.480	0.480	0.480	0.480	0.480	0
2024-08-28	0.480	0.480	0.480	0.480	0.480	0
2024-08-27	0.480	0.480	0.480	0.480	0.480	0
2024-08-26	0.480	0.480	0.480	0.480	0.480	0
2024-08-23	0.480	0.480	0.480	0.480	0.480	10,000
2024-08-22	0.510	0.510	0.510	0.510	0.510	10,000
2024-08-21	0.490	0.490	0.490	0.490	0.490	0
2024-08-20	0.490	0.490	0.490	0.490	0.490	0
2024-08-19	0.490	0.490	0.490	0.490	0.490	10,000
2024-08-16	0.495	0.495	0.495	0.495	0.495	15,500
2024-08-15	0.520	0.520	0.520	0.520	0.520	0
2024-08-14	0.520	0.520	0.520	0.520	0.520	10,000
2024-08-13	0.480	0.480	0.480	0.480	0.480	0
2024-08-12	0.480	0.480	0.480	0.480	0.480	10,000

← NewerPage 9 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.