CMBC Capital Holdings Limited (HKG:1141)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.030 (1.97%)
Apr 2, 2026, 9:51 AM HKT
CMBC Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | - | -2.53% | 1,591,200 |
| Mar 31, 2026 | 1.62 | 1.65 | 1.53 | 1.58 | 1.58 | -1.25% | 2,999,000 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.48 | 1.60 | 1.60 | -1.84% | 1,810,500 |
| Mar 27, 2026 | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | - | 2,644,250 |
| Mar 26, 2026 | 1.63 | 1.72 | 1.60 | 1.63 | 1.63 | -1.81% | 1,717,500 |
| Mar 25, 2026 | 1.61 | 1.69 | 1.57 | 1.66 | 1.66 | 0.61% | 1,844,750 |
| Mar 24, 2026 | 1.52 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 1,971,000 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | 0.67% | 2,579,500 |
| Mar 20, 2026 | 1.48 | 1.55 | 1.40 | 1.49 | 1.49 | -3.87% | 5,635,000 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.51 | 1.55 | 1.55 | -5.49% | 2,208,000 |
| Mar 18, 2026 | 1.56 | 1.67 | 1.55 | 1.64 | 1.64 | 1.86% | 2,753,000 |
| Mar 17, 2026 | 1.61 | 1.65 | 1.53 | 1.61 | 1.61 | - | 4,356,250 |
| Mar 16, 2026 | 1.43 | 1.66 | 1.43 | 1.61 | 1.61 | - | 8,391,250 |
| Mar 13, 2026 | 1.81 | 1.81 | 1.60 | 1.61 | 1.61 | -10.56% | 8,257,500 |
| Mar 12, 2026 | 1.50 | 1.81 | 1.49 | 1.80 | 1.80 | 15.38% | 14,356,500 |
| Mar 11, 2026 | 1.29 | 1.56 | 1.26 | 1.56 | 1.56 | 15.56% | 5,625,500 |
| Mar 10, 2026 | 1.22 | 1.36 | 1.22 | 1.35 | 1.35 | 0.75% | 1,014,750 |
| Mar 9, 2026 | 1.27 | 1.36 | 1.14 | 1.34 | 1.34 | 10.74% | 3,101,500 |
| Mar 6, 2026 | 1.12 | 1.27 | 1.06 | 1.21 | 1.21 | 14.15% | 2,347,000 |
| Mar 5, 2026 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | 0.95% | 628,250 |
| Mar 4, 2026 | 1.07 | 1.13 | 1.04 | 1.05 | 1.05 | -3.67% | 918,125 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.07 | 1.09 | 1.09 | -3.54% | 720,500 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -8.87% | 642,750 |
| Feb 27, 2026 | 1.33 | 1.34 | 1.11 | 1.24 | 1.24 | -6.06% | 1,425,500 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.32 | 1.32 | 1.32 | -14.29% | 2,892,175 |
| Feb 25, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 2.67% | 10,533,500 |
| Feb 24, 2026 | 1.48 | 1.51 | 1.44 | 1.50 | 1.50 | -0.66% | 302,500 |
| Feb 23, 2026 | 1.51 | 1.55 | 1.39 | 1.51 | 1.51 | -3.21% | 7,175,250 |
| Feb 20, 2026 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | 1.30% | 127,675 |
| Feb 16, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 10,258,500 |
| Feb 13, 2026 | 1.51 | 1.57 | 1.47 | 1.57 | 1.57 | 1.95% | 2,399,000 |
| Feb 12, 2026 | 1.52 | 1.55 | 1.48 | 1.54 | 1.54 | 0.65% | 764,000 |
| Feb 11, 2026 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 557,000 |
| Feb 10, 2026 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 353,500 |
| Feb 9, 2026 | 1.45 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 4,901,250 |
| Feb 6, 2026 | 1.34 | 1.41 | 1.31 | 1.40 | 1.40 | 2.19% | 1,844,050 |
| Feb 5, 2026 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | - | 988,000 |
| Feb 4, 2026 | 1.38 | 1.38 | 1.28 | 1.37 | 1.37 | - | 1,357,912 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.30 | 1.37 | 1.37 | 3.01% | 722,000 |
| Feb 2, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | 0.76% | 796,000 |
| Jan 30, 2026 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | 1.54% | 792,000 |
| Jan 29, 2026 | 1.30 | 1.33 | 1.23 | 1.30 | 1.30 | 2.36% | 779,002 |
| Jan 28, 2026 | 1.19 | 1.27 | 1.16 | 1.27 | 1.27 | 4.96% | 945,625 |
| Jan 27, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 962,800 |
| Jan 26, 2026 | 1.18 | 1.20 | 0.90 | 1.20 | 1.20 | 6.19% | 3,734,000 |
| Jan 23, 2026 | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | 7.62% | 1,727,000 |
| Jan 22, 2026 | 0.97 | 1.07 | 0.97 | 1.05 | 1.05 | 5.00% | 1,332,250 |
| Jan 21, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 357,500 |
| Jan 20, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 3.16% | 814,000 |
| Jan 19, 2026 | 0.92 | 0.98 | 0.89 | 0.95 | 0.95 | 3.26% | 480,125 |