CMBC Capital Holdings Limited (HKG:1141)
Hong Kong · Delayed Price · Currency is HKD 1.080
+0.060 (5.88%)
Sep 25, 2025, 3:59 PM HKT
CMBC Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.99 | 1.03 | 0.91 | 1.02 | 1.02 | 7.37% | 989,500 |
| Sep 23, 2025 | 0.98 | 0.99 | 0.91 | 0.95 | 0.95 | - | 297,000 |
| Sep 22, 2025 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -1.04% | 426,100 |
| Sep 19, 2025 | 1.02 | 1.08 | 0.95 | 0.96 | 0.96 | -2.04% | 1,112,625 |
| Sep 18, 2025 | 0.97 | 1.01 | 0.95 | 0.98 | 0.98 | 3.16% | 2,271,250 |
| Sep 17, 2025 | 0.95 | 0.98 | 0.91 | 0.95 | 0.95 | 2.15% | 625,437 |
| Sep 16, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -4.12% | 370,750 |
| Sep 15, 2025 | 0.88 | 0.97 | 0.87 | 0.97 | 0.97 | 6.59% | 1,563,375 |
| Sep 12, 2025 | 0.92 | 0.94 | 0.87 | 0.91 | 0.91 | 4.60% | 1,190,500 |
| Sep 11, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -2.25% | 1,974,000 |
| Sep 10, 2025 | 0.85 | 0.92 | 0.83 | 0.89 | 0.89 | 4.71% | 1,714,875 |
| Sep 9, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | - | 418,500 |
| Sep 8, 2025 | 0.86 | 0.90 | 0.83 | 0.85 | 0.85 | 1.19% | 261,000 |
| Sep 5, 2025 | 0.84 | 0.87 | 0.81 | 0.84 | 0.84 | - | 402,500 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.83 | 0.84 | 0.84 | -5.62% | 530,000 |
| Sep 3, 2025 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | - | 719,025 |
| Sep 2, 2025 | 0.96 | 0.96 | 0.87 | 0.89 | 0.89 | -6.32% | 1,839,000 |
| Sep 1, 2025 | 0.75 | 0.95 | 0.75 | 0.95 | 0.95 | 26.67% | 7,070,825 |
| Aug 29, 2025 | 0.78 | 0.82 | 0.71 | 0.75 | 0.75 | -5.06% | 1,520,022 |
| Aug 28, 2025 | 0.70 | 0.79 | 0.68 | 0.79 | 0.79 | 12.86% | 1,373,937 |
| Aug 27, 2025 | 0.75 | 0.78 | 0.70 | 0.70 | 0.70 | -4.11% | 486,000 |
| Aug 26, 2025 | 0.77 | 0.78 | 0.72 | 0.73 | 0.73 | -5.19% | 335,050 |
| Aug 25, 2025 | 0.77 | 0.80 | 0.73 | 0.77 | 0.77 | - | 770,000 |
| Aug 22, 2025 | 0.80 | 0.83 | 0.72 | 0.77 | 0.77 | -1.28% | 1,195,000 |
| Aug 21, 2025 | 0.74 | 0.90 | 0.73 | 0.78 | 0.78 | 8.33% | 1,458,500 |
| Aug 20, 2025 | 0.73 | 0.76 | 0.69 | 0.72 | 0.72 | -1.37% | 201,250 |
| Aug 19, 2025 | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -3.95% | 384,000 |
| Aug 18, 2025 | 0.75 | 0.80 | 0.70 | 0.76 | 0.76 | 1.33% | 370,675 |
| Aug 15, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 8.70% | 1,010,100 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | 2.99% | 352,250 |
| Aug 13, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 227,500 |
| Aug 12, 2025 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | 2.99% | 307,000 |
| Aug 11, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | 1.52% | 144,750 |
| Aug 8, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 3.13% | 438,325 |
| Aug 7, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -3.03% | 289,250 |
| Aug 6, 2025 | 0.69 | 0.69 | 0.62 | 0.66 | 0.66 | -4.35% | 377,000 |
| Aug 5, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 95,000 |
| Aug 4, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 315,000 |
| Aug 1, 2025 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -4.29% | 438,000 |
| Jul 31, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | 1.45% | 676,002 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -1.43% | 1,021,000 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | - | 381,429 |
| Jul 28, 2025 | 0.71 | 0.71 | 0.66 | 0.70 | 0.70 | - | 488,500 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | 1.45% | 619,500 |
| Jul 24, 2025 | 0.73 | 0.73 | 0.65 | 0.69 | 0.69 | -2.82% | 565,000 |
| Jul 23, 2025 | 0.68 | 0.72 | 0.66 | 0.71 | 0.71 | 4.41% | 1,042,000 |
| Jul 22, 2025 | 0.68 | 0.69 | 0.64 | 0.68 | 0.68 | 3.03% | 1,123,700 |
| Jul 21, 2025 | 0.75 | 0.75 | 0.64 | 0.66 | 0.66 | -4.35% | 1,071,875 |
| Jul 18, 2025 | 0.78 | 0.78 | 0.63 | 0.69 | 0.69 | -9.21% | 7,255,500 |
| Jul 17, 2025 | 0.78 | 0.85 | 0.73 | 0.76 | 0.76 | -3.80% | 1,596,500 |