China Motor Bus Company, Limited (HKG:0026)
Hong Kong · Delayed Price · Currency is HKD 57.65
+0.45 (0.79%)
Nov 4, 2026, 2:44 PM HKT
China Motor Bus Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 57.75 | 57.75 | 57.65 | 57.65 | 57.65 | 0.79% | 801 |
| Nov 3, 2026 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 1.60% | 600 |
| Nov 2, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - | 400 |
| Oct 30, 2026 | 56.20 | 56.30 | 55.55 | 56.30 | 56.30 | -0.35% | 5,200 |
| Oct 29, 2026 | 56.75 | 56.75 | 56.25 | 56.50 | 56.50 | -0.44% | 2,000 |
| Oct 28, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.09% | - |
| Oct 27, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| Oct 26, 2026 | 56.25 | 56.80 | 56.20 | 56.80 | 56.80 | -0.35% | 2,000 |
| Oct 23, 2026 | 57.35 | 57.35 | 56.40 | 57.00 | 57.00 | 0.35% | 1,801 |
| Oct 22, 2026 | 57.35 | 57.35 | 56.75 | 56.80 | 56.80 | -0.96% | 7,200 |
| Oct 21, 2026 | 57.50 | 57.50 | 57.30 | 57.35 | 57.35 | -0.26% | 3,200 |
| Oct 20, 2026 | 57.80 | 57.80 | 57.50 | 57.50 | 57.50 | -0.61% | 5,000 |
| Oct 16, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - | - |
| Oct 15, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - | - |
| Oct 14, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - | - |
| Oct 13, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - | - |
| Oct 12, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - | - |
| Oct 9, 2026 | 57.40 | 57.85 | 57.35 | 57.85 | 57.85 | -0.09% | 1,400 |
| Oct 8, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | - |
| Oct 7, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | - |
| Oct 6, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | - |
| Oct 5, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | - |
| Oct 2, 2026 | 58.00 | 58.00 | 57.90 | 57.90 | 57.90 | -0.69% | 5,600 |
| Sep 30, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.17% | 1,200 |
| Sep 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | - | - |
| Sep 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | -0.85% | 1,000 |
| Sep 25, 2026 | 58.40 | 59.00 | 58.40 | 59.00 | 58.70 | - | 3,200 |
| Sep 24, 2026 | 59.00 | 59.00 | 58.60 | 59.00 | 58.70 | 0.68% | 5,056 |
| Sep 23, 2026 | 58.60 | 58.60 | 58.55 | 58.60 | 58.30 | 0.17% | 2,600 |
| Sep 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | -0.26% | 2,000 |
| Sep 21, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.35 | 0.34% | 1,201 |
| Sep 18, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.15 | 0.09% | - |
| Sep 17, 2026 | 58.30 | 58.30 | 58.20 | 58.40 | 58.10 | -0.34% | 1,400 |
| Sep 16, 2026 | 58.60 | 58.65 | 58.60 | 58.60 | 58.30 | 0.51% | 4,200 |
| Sep 15, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.00 | -0.51% | 800 |
| Sep 14, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.30 | -0.34% | 1,800 |
| Sep 11, 2026 | 58.30 | 58.30 | 58.30 | 58.80 | 58.50 | - | 1,000 |
| Sep 10, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.50 | - | - |
| Sep 9, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.50 | -0.25% | - |
| Sep 8, 2026 | 59.00 | 59.00 | 57.90 | 58.95 | 58.65 | 0.77% | 6,212 |
| Sep 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | -0.85% | 2,800 |
| Sep 4, 2026 | 59.05 | 59.05 | 59.00 | 59.00 | 58.70 | -0.08% | 14,800 |
| Sep 3, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 58.75 | - | 3,600 |
| Sep 2, 2026 | 59.00 | 59.00 | 59.00 | 59.05 | 58.75 | -0.42% | 2,600 |
| Sep 1, 2026 | 59.05 | 59.30 | 59.00 | 59.30 | 59.00 | 0.42% | 1,400 |
| Aug 31, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 58.75 | 0.08% | 800 |
| Aug 28, 2026 | 59.00 | 59.50 | 58.00 | 59.00 | 58.70 | 0.85% | 9,200 |
| Aug 27, 2026 | 59.00 | 59.00 | 58.30 | 58.50 | 58.20 | -0.85% | 3,000 |
| Aug 26, 2026 | 59.10 | 59.10 | 58.90 | 59.00 | 58.70 | -1.01% | 5,600 |
| Aug 25, 2026 | 58.80 | 59.80 | 58.80 | 59.60 | 59.29 | 1.36% | 2,800 |