China CBM Group Company Limited (HKG:8270)
Hong Kong · Delayed Price · Currency is HKD 0.3600
0.00 (0.00%)
Oct 7, 2026, 2:15 PM HKT
China CBM Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | - | 22,500 |
| Oct 6, 2026 | 0.33 | 0.35 | 0.33 | 0.36 | 0.36 | 9.09% | 150,000 |
| Oct 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 10,000 |
| Oct 2, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.77% | 180,000 |
| Sep 30, 2026 | 0.34 | 0.34 | 0.28 | 0.29 | 0.29 | -20.83% | 504,182 |
| Sep 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | - |
| Sep 28, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | - |
| Sep 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 24, 2026 | 0.30 | 0.40 | 0.30 | 0.37 | 0.37 | -19.57% | 211,250 |
| Sep 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | - |
| Sep 21, 2026 | 0.49 | 0.49 | 0.49 | 0.48 | 0.48 | 15.66% | 10,000 |
| Sep 18, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 17, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 50,000 |
| Sep 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.45% | - |
| Sep 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | - |
| Sep 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 7, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | - | 30,000 |
| Sep 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 2, 2026 | 0.35 | 0.45 | 0.35 | 0.45 | 0.45 | - | 66,000 |
| Sep 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | - |
| Aug 31, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | - |
| Aug 28, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 70,000 |
| Aug 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.23% | 20,000 |
| Aug 25, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.20% | 20,000 |
| Aug 24, 2026 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | 1.11% | 360,000 |
| Aug 21, 2026 | 0.48 | 0.48 | 0.41 | 0.45 | 0.45 | 2.27% | 40,000 |
| Aug 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 19, 2026 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 4.76% | 40,000 |
| Aug 18, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 17, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 13, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | - | 190,000 |
| Aug 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | - |
| Aug 11, 2026 | 0.44 | 0.44 | 0.44 | 0.43 | 0.43 | 6.17% | 20,000 |
| Aug 10, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -7.95% | 160,000 |
| Aug 7, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 2.33% | 100,000 |
| Aug 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 50,000 |
| Aug 4, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | - |
| Aug 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 31, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 125 |
| Jul 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |