China CBM Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.355	0.415	0.355	0.415	0.415	20,000
2026-10-20	0.435	0.435	0.435	0.435	0.435	2,813
2026-10-16	0.435	0.435	0.435	0.435	0.435	40,000
2026-10-15	0.440	0.440	0.440	0.440	0.440	0
2026-10-14	0.440	0.440	0.440	0.440	0.440	40,000
2026-10-13	0.440	0.440	0.440	0.440	0.440	10,000
2026-10-12	0.350	0.380	0.350	0.380	0.380	50,000
2026-10-09	0.360	0.360	0.360	0.360	0.360	0
2026-10-08	0.360	0.360	0.360	0.360	0.360	0
2026-10-07	0.295	0.360	0.295	0.360	0.360	22,500
2026-10-06	0.330	0.360	0.330	0.360	0.360	150,000
2026-10-05	0.330	0.330	0.330	0.330	0.330	10,000
2026-10-02	0.285	0.310	0.285	0.310	0.310	180,000
2026-09-30	0.340	0.340	0.280	0.285	0.285	504,182
2026-09-29	0.360	0.360	0.360	0.360	0.360	0
2026-09-28	0.365	0.365	0.365	0.365	0.365	0
2026-09-25	0.370	0.370	0.370	0.370	0.370	0
2026-09-24	0.295	0.400	0.295	0.370	0.370	211,250
2026-09-23	0.460	0.460	0.460	0.460	0.460	0
2026-09-22	0.460	0.460	0.460	0.460	0.460	0
2026-09-21	0.490	0.490	0.480	0.480	0.480	10,000
2026-09-18	0.415	0.415	0.415	0.415	0.415	50,000
2026-09-17	0.415	0.415	0.415	0.415	0.415	50,000
2026-09-16	0.420	0.420	0.420	0.420	0.420	0
2026-09-15	0.420	0.420	0.420	0.420	0.420	0
2026-09-14	0.435	0.435	0.435	0.435	0.435	0
2026-09-11	0.400	0.450	0.400	0.435	0.435	2,437
2026-09-10	0.400	0.450	0.400	0.450	0.450	2,437
2026-09-09	0.450	0.450	0.365	0.450	0.450	2,437
2026-09-08	0.450	0.450	0.450	0.450	0.450	0
2026-09-07	0.400	0.450	0.400	0.450	0.450	30,000
2026-09-04	0.450	0.450	0.450	0.450	0.450	0
2026-09-03	0.450	0.450	0.450	0.450	0.450	0
2026-09-02	0.350	0.450	0.350	0.450	0.450	66,000
2026-09-01	0.450	0.450	0.450	0.450	0.450	0
2026-08-31	0.470	0.470	0.470	0.470	0.470	0
2026-08-28	0.480	0.500	0.480	0.480	0.480	70,000
2026-08-27	0.480	0.480	0.480	0.480	0.480	20,000
2026-08-26	0.480	0.480	0.480	0.480	0.480	20,000
2026-08-25	0.465	0.465	0.465	0.465	0.465	20,000
2026-08-24	0.450	0.485	0.450	0.455	0.455	360,000
2026-08-21	0.480	0.480	0.410	0.450	0.450	40,000
2026-08-20	0.440	0.440	0.440	0.440	0.440	0
2026-08-19	0.405	0.440	0.405	0.440	0.440	40,000
2026-08-18	0.420	0.420	0.420	0.420	0.420	0
2026-08-17	0.420	0.420	0.420	0.420	0.420	0
2026-08-14	0.420	0.420	0.420	0.420	0.420	0
2026-08-13	0.400	0.420	0.400	0.420	0.420	190,000
2026-08-12	0.420	0.420	0.420	0.420	0.420	0
2026-08-11	0.440	0.440	0.430	0.430	0.430	20,000
2026-08-10	0.440	0.440	0.405	0.405	0.405	160,000
2026-08-07	0.400	0.440	0.400	0.440	0.440	100,000
2026-08-06	0.430	0.430	0.430	0.430	0.430	0
2026-08-05	0.430	0.430	0.430	0.430	0.430	50,000
2026-08-04	0.430	0.430	0.430	0.430	0.430	0
2026-08-03	0.435	0.435	0.435	0.435	0.435	0
2026-07-31	0.435	0.435	0.435	0.435	0.435	125
2026-07-30	0.440	0.440	0.440	0.440	0.440	0
2026-07-29	0.440	0.440	0.440	0.440	0.440	0
2026-07-28	0.340	0.440	0.340	0.440	0.440	60,000

Page 1 of 2 · 64 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.