CMBC Capital Holdings Limited (HKG:1141)
Hong Kong · Delayed Price · Currency is HKD 5.02
+0.11 (2.24%)
Jul 17, 2026, 4:08 PM HKT
CMBC Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.98 | 5.08 | 4.80 | 5.02 | 5.02 | 2.24% | 57,162,100 |
| Jul 16, 2026 | 4.92 | 4.92 | 4.79 | 4.91 | 4.91 | 0.20% | 8,849,500 |
| Jul 15, 2026 | 5.11 | 5.11 | 4.70 | 4.90 | 4.90 | 0.82% | 6,235,500 |
| Jul 14, 2026 | 5.25 | 5.38 | 4.55 | 4.86 | 4.86 | -7.43% | 39,772,650 |
| Jul 13, 2026 | 4.60 | 5.32 | 4.50 | 5.25 | 5.25 | 14.13% | 4,480,850 |
| Jul 10, 2026 | 4.70 | 4.88 | 4.30 | 4.60 | 4.60 | -2.75% | 5,395,468 |
| Jul 9, 2026 | 5.46 | 5.50 | 4.65 | 4.73 | 4.73 | -13.37% | 8,369,707 |
| Jul 8, 2026 | 5.55 | 5.70 | 4.80 | 5.46 | 5.46 | -1.09% | 52,800,086 |
| Jul 7, 2026 | 5.49 | 5.87 | 5.31 | 5.52 | 5.52 | 0.55% | 11,434,650 |
| Jul 6, 2026 | 5.21 | 5.55 | 5.08 | 5.49 | 5.49 | 7.02% | 5,776,725 |
| Jul 3, 2026 | 4.30 | 5.32 | 4.30 | 5.13 | 5.13 | 19.03% | 17,030,927 |
| Jul 2, 2026 | 4.50 | 4.78 | 4.29 | 4.31 | 4.31 | -4.22% | 33,235,164 |
| Jun 30, 2026 | 3.87 | 4.63 | 3.86 | 4.50 | 4.50 | 16.58% | 14,466,473 |
| Jun 29, 2026 | 3.39 | 3.91 | 3.18 | 3.86 | 3.86 | 13.86% | 10,772,120 |
| Jun 26, 2026 | 3.16 | 3.56 | 3.05 | 3.39 | 3.39 | 4.31% | 42,148,385 |
| Jun 25, 2026 | 3.28 | 3.28 | 3.02 | 3.25 | 3.25 | -1.81% | 48,719,514 |
| Jun 24, 2026 | 3.27 | 3.32 | 3.10 | 3.31 | 3.31 | 0.91% | 10,599,750 |
| Jun 23, 2026 | 3.26 | 3.30 | 2.56 | 3.28 | 3.28 | 0.61% | 30,978,071 |
| Jun 22, 2026 | 3.27 | 3.36 | 3.21 | 3.26 | 3.26 | -0.91% | 7,716,064 |
| Jun 18, 2026 | 3.01 | 3.29 | 2.97 | 3.29 | 3.29 | 9.30% | 19,980,780 |
| Jun 17, 2026 | 2.98 | 3.03 | 2.94 | 3.01 | 3.01 | 0.33% | 28,243,440 |
| Jun 16, 2026 | 2.88 | 3.01 | 2.83 | 3.00 | 3.00 | 4.53% | 25,848,530 |
| Jun 15, 2026 | 2.85 | 2.94 | 2.80 | 2.87 | 2.87 | 2.14% | 42,644,081 |
| Jun 12, 2026 | 2.63 | 2.81 | 2.55 | 2.81 | 2.81 | 8.08% | 85,173,320 |
| Jun 11, 2026 | 2.50 | 2.65 | 2.43 | 2.60 | 2.60 | 5.26% | 8,269,200 |
| Jun 10, 2026 | 2.37 | 2.60 | 2.37 | 2.47 | 2.47 | 4.22% | 16,948,130 |
| Jun 9, 2026 | 2.34 | 2.37 | 2.27 | 2.37 | 2.37 | 1.28% | 5,769,500 |
| Jun 8, 2026 | 2.30 | 2.36 | 2.20 | 2.34 | 2.34 | 1.74% | 15,926,000 |
| Jun 5, 2026 | 2.30 | 2.35 | 2.22 | 2.30 | 2.30 | 0.44% | 33,026,575 |
| Jun 4, 2026 | 2.24 | 2.33 | 2.06 | 2.29 | 2.29 | 7.01% | 70,133,750 |
| Jun 3, 2026 | 2.10 | 2.18 | 2.05 | 2.14 | 2.14 | 2.88% | 2,809,600 |
| Jun 2, 2026 | 2.08 | 2.18 | 2.07 | 2.08 | 2.08 | - | 1,265,250 |
| Jun 1, 2026 | 1.90 | 2.12 | 1.90 | 2.08 | 2.08 | -0.95% | 7,884,500 |
| May 29, 2026 | 2.19 | 2.20 | 1.90 | 2.10 | 2.10 | -4.55% | 9,366,000 |
| May 28, 2026 | 2.27 | 2.32 | 1.94 | 2.20 | 2.20 | -3.08% | 5,893,750 |
| May 27, 2026 | 2.26 | 2.49 | 2.20 | 2.27 | 2.27 | - | 3,799,000 |
| May 26, 2026 | 2.43 | 2.43 | 2.21 | 2.27 | 2.27 | -3.81% | 3,842,000 |
| May 22, 2026 | 2.38 | 2.49 | 2.28 | 2.36 | 2.36 | 0.85% | 4,275,000 |
| May 21, 2026 | 2.26 | 2.39 | 2.23 | 2.34 | 2.34 | 0.43% | 4,663,555 |
| May 20, 2026 | 2.50 | 2.53 | 2.31 | 2.33 | 2.33 | -7.91% | 1,805,000 |
| May 19, 2026 | 2.45 | 2.59 | 2.27 | 2.53 | 2.53 | 5.42% | 2,214,750 |
| May 18, 2026 | 2.41 | 2.47 | 2.37 | 2.40 | 2.40 | -1.64% | 7,222,042 |
| May 15, 2026 | 2.40 | 2.45 | 2.24 | 2.44 | 2.44 | 2.52% | 10,424,750 |
| May 14, 2026 | 2.38 | 2.44 | 2.31 | 2.38 | 2.38 | - | 1,144,500 |
| May 13, 2026 | 2.51 | 2.54 | 2.27 | 2.38 | 2.38 | -5.93% | 4,164,750 |
| May 12, 2026 | 2.63 | 2.76 | 2.48 | 2.53 | 2.53 | -3.44% | 7,550,250 |
| May 11, 2026 | 2.53 | 2.66 | 2.30 | 2.62 | 2.62 | 1.55% | 7,933,593 |
| May 8, 2026 | 2.53 | 2.75 | 2.50 | 2.58 | 2.58 | 1.98% | 6,156,750 |
| May 7, 2026 | 2.42 | 2.53 | 2.38 | 2.53 | 2.53 | 4.55% | 4,010,750 |
| May 6, 2026 | 2.45 | 2.50 | 2.35 | 2.42 | 2.42 | - | 2,308,657 |