CMBC Capital Holdings Limited (HKG:1141)
Hong Kong · Delayed Price · Currency is HKD 2.300
+0.010 (0.44%)
Jun 5, 2026, 4:09 PM HKT
CMBC Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 2.20 | 2.48 | 2.19 | 2.42 | 2.42 | 10.00% | 6,013,500 |
| May 4, 2026 | 2.09 | 2.27 | 2.05 | 2.20 | 2.20 | 5.26% | 20,306,800 |
| Apr 30, 2026 | 2.19 | 2.23 | 2.08 | 2.09 | 2.09 | -4.57% | 8,718,750 |
| Apr 29, 2026 | 1.95 | 2.20 | 1.95 | 2.19 | 2.19 | 8.96% | 2,759,750 |
| Apr 28, 2026 | 2.09 | 2.09 | 1.90 | 2.01 | 2.01 | 1.01% | 2,538,500 |
| Apr 27, 2026 | 1.91 | 2.03 | 1.90 | 1.99 | 1.99 | 3.65% | 7,672,250 |
| Apr 24, 2026 | 1.96 | 1.98 | 1.88 | 1.92 | 1.92 | -3.52% | 5,797,000 |
| Apr 23, 2026 | 1.90 | 2.00 | 1.88 | 1.99 | 1.99 | 3.65% | 1,375,000 |
| Apr 22, 2026 | 1.78 | 1.94 | 1.78 | 1.92 | 1.92 | 4.35% | 1,546,750 |
| Apr 21, 2026 | 1.81 | 1.91 | 1.77 | 1.84 | 1.84 | 2.22% | 1,250,250 |
| Apr 20, 2026 | 1.96 | 1.96 | 1.75 | 1.80 | 1.80 | -5.76% | 6,550,000 |
| Apr 17, 2026 | 2.00 | 2.00 | 1.83 | 1.91 | 1.91 | -2.55% | 19,702,250 |
| Apr 16, 2026 | 1.94 | 2.06 | 1.86 | 1.96 | 1.96 | 4.81% | 3,335,500 |
| Apr 15, 2026 | 1.75 | 1.97 | 1.69 | 1.87 | 1.87 | 7.47% | 4,022,750 |
| Apr 14, 2026 | 1.70 | 1.74 | 1.62 | 1.74 | 1.74 | 2.96% | 2,107,000 |
| Apr 13, 2026 | 1.58 | 1.69 | 1.49 | 1.69 | 1.69 | 10.46% | 8,273,000 |
| Apr 10, 2026 | 1.43 | 1.55 | 1.42 | 1.53 | 1.53 | 5.52% | 6,366,000 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | - | 1,139,000 |
| Apr 8, 2026 | 1.51 | 1.60 | 1.42 | 1.45 | 1.45 | -2.68% | 8,483,500 |
| Apr 2, 2026 | 1.48 | 1.56 | 1.46 | 1.49 | 1.49 | -1.97% | 7,019,000 |
| Apr 1, 2026 | 1.58 | 1.60 | 1.52 | 1.52 | 1.52 | -3.80% | 2,270,200 |
| 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 |