China Motor Bus Company, Limited (HKG:0026)
Hong Kong · Delayed Price · Currency is HKD 57.40
0.00 (0.00%)
May 29, 2026, 4:08 PM HKT
China Motor Bus Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 57.20 | 58.00 | 57.15 | 57.40 | 57.40 | - | 2,800 |
| May 28, 2026 | 58.60 | 59.25 | 58.20 | 58.50 | 57.40 | -0.34% | 21,000 |
| May 27, 2026 | 58.85 | 58.85 | 58.40 | 58.70 | 57.60 | -0.25% | 7,800 |
| May 26, 2026 | 58.90 | 58.90 | 58.50 | 58.85 | 57.74 | - | 7,600 |
| May 22, 2026 | 58.20 | 59.00 | 58.20 | 58.85 | 57.74 | 1.03% | 4,400 |
| May 21, 2026 | 58.50 | 58.50 | 58.20 | 58.25 | 57.15 | 0.09% | 15,600 |
| May 20, 2026 | 58.50 | 58.50 | 58.20 | 58.20 | 57.11 | -1.02% | 4,000 |
| May 19, 2026 | 58.80 | 59.00 | 58.50 | 58.80 | 57.69 | 0.94% | 1,630 |
| May 18, 2026 | 58.00 | 58.25 | 58.00 | 58.25 | 57.15 | -0.26% | 9,000 |
| May 15, 2026 | 58.40 | 58.40 | 58.00 | 58.40 | 57.30 | - | 1,600 |
| May 14, 2026 | 58.80 | 58.80 | 58.00 | 58.40 | 57.30 | -0.68% | 1,200 |
| May 13, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 57.69 | - | - |
| May 12, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 57.69 | -0.08% | - |
| May 11, 2026 | 58.20 | 59.00 | 58.00 | 58.85 | 57.74 | 1.12% | 1,400 |
| May 8, 2026 | 59.00 | 59.00 | 58.10 | 58.20 | 57.11 | -1.10% | 6,000 |
| May 7, 2026 | 57.85 | 59.00 | 57.50 | 58.85 | 57.74 | 2.26% | 2,600 |
| May 6, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 56.47 | - | - |
| May 5, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 56.47 | - | 1,400 |
| May 4, 2026 | 57.30 | 57.55 | 57.30 | 57.55 | 56.47 | -0.26% | 4,000 |
| Apr 30, 2026 | 57.20 | 57.70 | 57.00 | 57.70 | 56.62 | - | 2,435 |
| Apr 29, 2026 | 57.50 | 57.70 | 57.50 | 57.70 | 56.62 | 1.23% | 4,200 |
| Apr 28, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 55.93 | 0.88% | 9,800 |
| Apr 27, 2026 | 57.00 | 57.00 | 55.00 | 56.50 | 55.44 | -2.59% | 29,935 |
| Apr 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.91 | - | - |
| Apr 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.91 | - | - |
| Apr 22, 2026 | 58.00 | 58.10 | 58.00 | 58.00 | 56.91 | 0.09% | 3,800 |
| Apr 21, 2026 | 57.25 | 57.95 | 57.25 | 57.95 | 56.86 | 1.22% | 400 |
| Apr 20, 2026 | 57.95 | 57.95 | 56.85 | 57.25 | 56.17 | -1.29% | 3,200 |
| Apr 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.91 | - | - |
| Apr 16, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 56.91 | 1.67% | 1,800 |
| Apr 15, 2026 | 57.55 | 57.55 | 57.05 | 57.05 | 55.98 | 0.80% | 1,000 |
| Apr 14, 2026 | 57.50 | 57.50 | 56.50 | 56.60 | 55.54 | -1.57% | 6,200 |
| Apr 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.42 | -0.17% | - |
| Apr 10, 2026 | 56.30 | 57.90 | 56.30 | 57.60 | 56.52 | 2.40% | 3,808 |
| Apr 9, 2026 | 56.35 | 56.40 | 56.00 | 56.25 | 55.19 | -0.27% | 8,000 |
| Apr 8, 2026 | 56.40 | 56.40 | 56.25 | 56.40 | 55.34 | 0.45% | 7,000 |
| Apr 2, 2026 | 56.30 | 56.50 | 55.80 | 56.15 | 55.09 | -0.53% | 2,600 |
| Apr 1, 2026 | 56.70 | 56.70 | 55.80 | 56.45 | 55.39 | 0.62% | 4,447 |
| Mar 31, 2026 | 56.70 | 56.70 | 56.05 | 56.10 | 55.05 | -0.53% | 3,400 |
| Mar 30, 2026 | 56.70 | 56.70 | 56.00 | 56.40 | 55.34 | -1.05% | 4,477 |
| Mar 27, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 55.93 | -0.52% | 5,800 |
| Mar 26, 2026 | 57.30 | 58.00 | 57.30 | 57.30 | 56.22 | -0.52% | 7,200 |
| Mar 25, 2026 | 57.15 | 57.60 | 56.70 | 57.60 | 56.52 | 0.35% | 8,200 |
| Mar 24, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 56.32 | 0.26% | 4,000 |
| Mar 23, 2026 | 57.05 | 59.35 | 57.00 | 57.25 | 56.17 | -1.29% | 6,200 |
| Mar 20, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 56.91 | -0.09% | 8,407 |
| Mar 19, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 56.96 | -0.77% | 1,000 |
| Mar 18, 2026 | 58.30 | 58.50 | 58.00 | 58.50 | 57.40 | - | 1,800 |
| Mar 17, 2026 | 58.05 | 59.00 | 58.05 | 58.50 | 57.40 | -0.85% | 9,200 |
| Mar 16, 2026 | 59.45 | 59.45 | 59.35 | 59.00 | 57.89 | 2.08% | 600 |