China CBM Group Company Limited (8270.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.480

-0.020

(-4.00%)

At close: 10:17AM HKT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.480	0.480	0.480	0.480	0.480	-
30 Apr 2024	0.480	0.480	0.480	0.480	0.480	-
29 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
26 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
25 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
24 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
23 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
22 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
19 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
18 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
17 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
16 Apr 2024	0.500	0.500	0.500	0.500	0.500	10,000
15 Apr 2024	0.375	0.375	0.375	0.375	0.375	-
12 Apr 2024	0.375	0.375	0.375	0.375	0.375	-
11 Apr 2024	0.375	0.375	0.375	0.375	0.375	-
10 Apr 2024	0.375	0.375	0.375	0.375	0.375	-
09 Apr 2024	0.375	0.375	0.375	0.375	0.375	-
08 Apr 2024	0.370	0.375	0.370	0.375	0.375	70,000
05 Apr 2024	0.405	0.405	0.405	0.405	0.405	10,000
03 Apr 2024	0.360	0.410	0.350	0.405	0.405	110,000
02 Apr 2024	0.435	0.435	0.370	0.370	0.370	50,000
28 Mar 2024	0.520	0.520	0.520	0.520	0.520	-
27 Mar 2024	0.520	0.520	0.520	0.520	0.520	-
26 Mar 2024	0.620	0.620	0.500	0.520	0.520	160,000
25 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
22 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
21 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
20 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
19 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
18 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
15 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
14 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
13 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
12 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
11 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
08 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
07 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
06 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
05 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
04 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
01 Mar 2024	0.620	0.620	0.620	0.620	0.620	-
29 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
28 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
27 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
26 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
23 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
22 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
21 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
20 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
19 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
16 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
15 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
14 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
09 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
08 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
07 Feb 2024	0.620	0.620	0.620	0.620	0.620	-
06 Feb 2024	0.620	0.620	0.620	0.620	0.620	16,875
05 Feb 2024	0.640	0.640	0.640	0.640	0.640	-
02 Feb 2024	0.640	0.640	0.640	0.640	0.640	-
01 Feb 2024	0.640	0.640	0.640	0.640	0.640	-
31 Jan 2024	0.640	0.640	0.640	0.640	0.640	-
30 Jan 2024	0.640	0.640	0.640	0.640	0.640	-
29 Jan 2024	0.640	0.640	0.640	0.640	0.640	-
26 Jan 2024	0.640	0.640	0.640	0.640	0.640	-
25 Jan 2024	0.640	0.640	0.640	0.640	0.640	-
24 Jan 2024	0.640	0.640	0.640	0.640	0.640	-
23 Jan 2024	0.640	0.640	0.640	0.640	0.640	-
22 Jan 2024	0.640	0.640	0.640	0.640	0.640	-
19 Jan 2024	0.640	0.640	0.640	0.640	0.640	-
18 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
17 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
16 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
15 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
12 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
11 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
10 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
09 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
08 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
05 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
04 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
03 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
02 Jan 2024	0.740	0.740	0.740	0.740	0.740	-
29 Dec 2023	0.740	0.740	0.740	0.740	0.740	10,000
28 Dec 2023	0.630	0.920	0.630	0.910	0.910	25,000
27 Dec 2023	0.770	0.770	0.770	0.770	0.770	-
22 Dec 2023	0.780	0.780	0.780	0.780	0.780	10,000
21 Dec 2023	0.700	0.700	0.700	0.700	0.700	-
20 Dec 2023	0.700	0.700	0.700	0.700	0.700	-
19 Dec 2023	0.700	0.700	0.700	0.700	0.700	-
18 Dec 2023	0.700	0.700	0.700	0.700	0.700	-
15 Dec 2023	0.750	0.750	0.750	0.750	0.750	-
14 Dec 2023	0.790	0.790	0.790	0.790	0.790	10,000
13 Dec 2023	0.620	0.620	0.620	0.630	0.630	10,000
12 Dec 2023	0.800	0.800	0.800	0.800	0.800	-
11 Dec 2023	0.800	0.800	0.800	0.800	0.800	-
08 Dec 2023	0.800	0.800	0.800	0.800	0.800	-
07 Dec 2023	0.800	0.800	0.800	0.800	0.800	10,000
06 Dec 2023	0.710	0.710	0.710	0.710	0.710	-
05 Dec 2023	0.710	0.710	0.710	0.710	0.710	-
04 Dec 2023	0.710	0.710	0.710	0.710	0.710	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

ASX 2007,587.00+17.10(+0.23%)

AUD/USD0.6567-0.0005(-0.07%)

OIL79.23+0.28(+0.35%)

GOLD2,312.80+3.20(+0.14%)

Bitcoin AUD89,986.30+1,153.36(+1.30%)

China CBM Group Company Limited (8270.HK)

ALL ORDS
7,849.40
+17.50(+0.22%)

ASX 200
7,587.00
+17.10(+0.23%)

AUD/USD
0.6567
-0.0005(-0.07%)

OIL
79.23
+0.28(+0.35%)

GOLD
2,312.80
+3.20(+0.14%)

Bitcoin AUD
89,986.30
+1,153.36(+1.30%)