CMBC Capital Holdings Limited (HKG:1141)
Hong Kong · Delayed Price · Currency is HKD 0.5950
+0.0050 (0.85%)
Sep 23, 2026, 4:08 PM HKT
CMBC Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 0.85% | 2,338,093 |
| Sep 22, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 1,758,000 |
| Sep 21, 2026 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -0.81% | 1,592,000 |
| Sep 18, 2026 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | 0.82% | 1,854,000 |
| Sep 17, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 398,000 |
| Sep 16, 2026 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 1.64% | 1,155,000 |
| Sep 15, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -2.40% | 1,408,000 |
| Sep 14, 2026 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -4.58% | 1,617,410 |
| Sep 11, 2026 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -2.96% | 2,838,545 |
| Sep 10, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -2.88% | 1,031,000 |
| Sep 9, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.46% | 974,007 |
| Sep 8, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -1.44% | 1,364,000 |
| Sep 7, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 1,751,000 |
| Sep 4, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 0.72% | 1,855,812 |
| Sep 3, 2026 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.21% | 1,650,375 |
| Sep 2, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.16% | 981,000 |
| Sep 1, 2026 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | -3.47% | 3,353,000 |
| Aug 31, 2026 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -5.88% | 3,163,250 |
| Aug 28, 2026 | 0.71 | 0.79 | 0.71 | 0.77 | 0.77 | 8.51% | 8,029,000 |
| Aug 27, 2026 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 2.92% | 2,418,000 |
| Aug 26, 2026 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | - | 3,612,000 |
| Aug 25, 2026 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | -0.72% | 2,815,000 |
| Aug 24, 2026 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 2,675,000 |
| Aug 21, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 2,542,000 |
| Aug 20, 2026 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -0.72% | 2,216,075 |
| Aug 19, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -1.42% | 2,047,875 |
| Aug 18, 2026 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -2.76% | 4,109,500 |
| Aug 17, 2026 | 0.72 | 0.76 | 0.71 | 0.73 | 0.73 | 0.69% | 4,227,000 |
| Aug 14, 2026 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | 1.41% | 4,823,000 |
| Aug 13, 2026 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -1.39% | 3,726,000 |
| Aug 12, 2026 | 0.83 | 0.84 | 0.72 | 0.72 | 0.72 | -11.66% | 11,765,000 |
| Aug 11, 2026 | 0.82 | 0.87 | 0.78 | 0.82 | 0.82 | - | 10,275,500 |
| Aug 10, 2026 | 0.70 | 0.84 | 0.69 | 0.82 | 0.82 | 17.27% | 15,563,020 |
| Aug 7, 2026 | 0.77 | 0.77 | 0.69 | 0.70 | 0.70 | -9.15% | 11,583,120 |
| Aug 6, 2026 | 0.80 | 0.81 | 0.73 | 0.77 | 0.77 | -4.97% | 9,609,626 |
| Aug 5, 2026 | 0.80 | 0.90 | 0.77 | 0.81 | 0.81 | -0.62% | 20,638,000 |
| Aug 4, 2026 | 0.80 | 0.92 | 0.78 | 0.81 | 0.81 | -0.61% | 18,781,000 |
| Aug 3, 2026 | 0.85 | 0.88 | 0.78 | 0.82 | 0.82 | -9.44% | 15,810,500 |
| Jul 31, 2026 | 1.04 | 1.08 | 0.88 | 0.90 | 0.90 | -13.46% | 17,390,100 |
| Jul 30, 2026 | 1.02 | 1.15 | 1.02 | 1.04 | 1.04 | 1.96% | 9,530,000 |
| Jul 29, 2026 | 1.26 | 1.29 | 1.00 | 1.02 | 1.02 | -15.00% | 17,469,000 |
| Jul 28, 2026 | 1.17 | 1.42 | 1.10 | 1.20 | 1.20 | 1.69% | 42,564,320 |
| Jul 27, 2026 | 2.50 | 2.55 | 1.05 | 1.18 | 1.18 | -56.46% | 69,926,164 |
| Jul 24, 2026 | 3.73 | 3.78 | 2.19 | 2.71 | 2.71 | -28.68% | 39,531,000 |
| Jul 23, 2026 | 4.60 | 4.65 | 3.56 | 3.80 | 3.80 | -17.39% | 41,438,250 |
| Jul 22, 2026 | 4.45 | 4.65 | 4.11 | 4.60 | 4.60 | 5.99% | 78,859,570 |
| Jul 21, 2026 | 4.98 | 4.98 | 3.39 | 4.34 | 4.34 | -12.68% | 32,582,600 |
| Jul 20, 2026 | 5.02 | 5.04 | 4.89 | 4.97 | 4.97 | -1.00% | 16,261,070 |
| 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 |