China Motor Bus Company, Limited (HKG:0026)
Hong Kong · Delayed Price · Currency is HKD 58.80
+0.60 (1.03%)
Aug 21, 2026, 2:18 PM HKT
China Motor Bus Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 58.50 | 58.80 | 58.50 | 58.80 | 58.80 | 1.03% | 4,800 |
| Aug 20, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Aug 19, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.52% | 1,800 |
| Aug 18, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.35% | - |
| Aug 17, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.35% | 800 |
| Aug 14, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | - |
| Aug 13, 2026 | 57.85 | 58.20 | 57.15 | 57.90 | 57.90 | -0.17% | 3,800 |
| Aug 12, 2026 | 57.95 | 58.00 | 57.70 | 58.00 | 58.00 | -0.09% | 3,000 |
| Aug 11, 2026 | 58.00 | 58.85 | 57.70 | 58.05 | 58.05 | -1.19% | 6,200 |
| Aug 10, 2026 | 58.50 | 58.75 | 58.50 | 58.75 | 58.75 | 1.29% | 1,800 |
| Aug 7, 2026 | 58.50 | 58.50 | 57.00 | 58.00 | 58.00 | -0.85% | 10,003 |
| Aug 6, 2026 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | -0.85% | 1,000 |
| Aug 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 4, 2026 | 58.50 | 59.10 | 58.50 | 59.00 | 59.00 | - | 3,600 |
| Aug 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.34% | 1,200 |
| Jul 30, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.17% | 800 |
| Jul 29, 2026 | 59.50 | 59.50 | 58.00 | 58.70 | 58.70 | -0.51% | 3,000 |
| Jul 28, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 0.85% | 5,400 |
| Jul 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 23, 2026 | 58.00 | 58.00 | 57.80 | 58.50 | 58.50 | -0.51% | 2,400 |
| Jul 22, 2026 | 59.50 | 59.80 | 58.50 | 58.80 | 58.80 | -0.34% | 5,410 |
| Jul 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 20, 2026 | 59.00 | 59.00 | 58.85 | 59.00 | 59.00 | 1.72% | 5,200 |
| Jul 17, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | - | 4,600 |
| Jul 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 600 |
| Jul 15, 2026 | 57.70 | 58.00 | 57.70 | 58.00 | 58.00 | 0.52% | 2,000 |
| Jul 14, 2026 | 57.60 | 58.35 | 57.50 | 57.70 | 57.70 | -0.35% | 5,400 |
| Jul 13, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 200 |
| Jul 10, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | - |
| Jul 9, 2026 | 56.50 | 57.90 | 56.50 | 57.90 | 57.90 | 0.78% | 7,600 |
| Jul 8, 2026 | 57.80 | 57.80 | 57.10 | 57.45 | 57.45 | 0.61% | 2,400 |
| Jul 7, 2026 | 57.95 | 57.95 | 57.10 | 57.10 | 57.10 | -0.87% | 1,200 |
| Jul 6, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.69% | 382 |
| Jul 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.58% | 6,200 |
| Jul 2, 2026 | 57.50 | 57.50 | 57.10 | 57.10 | 57.10 | -0.70% | 600 |
| Jun 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jun 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.70% | 2,000 |
| Jun 26, 2026 | 57.00 | 57.40 | 57.00 | 57.10 | 57.10 | 0.18% | 15,400 |
| Jun 25, 2026 | 57.25 | 57.25 | 56.30 | 57.00 | 57.00 | -0.44% | 12,600 |
| Jun 24, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Jun 23, 2026 | 57.35 | 57.40 | 56.30 | 57.25 | 57.25 | -0.26% | 1,600 |
| Jun 22, 2026 | 57.20 | 57.40 | 57.15 | 57.40 | 57.40 | 0.44% | 1,000 |
| Jun 18, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - | 200 |
| Jun 17, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.09% | 2,000 |
| Jun 16, 2026 | 57.50 | 57.50 | 57.00 | 57.10 | 57.10 | 0.18% | 4,800 |
| Jun 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 800 |
| Jun 12, 2026 | 57.80 | 57.80 | 57.50 | 57.50 | 57.50 | -0.52% | 8,325 |
| Jun 11, 2026 | 57.80 | 57.80 | 57.30 | 57.80 | 57.80 | - | 3,600 |