CMBC Capital Holdings Limited 1141
HKEX · Hong Kong SAR China · Finance
HKD 0.7150+0.04 (+5.93%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.71 | +5.19% | HKD 0.68 | HKD 0.75 | HKD 0.65 | 2.92M |
| 2026-09-30 | HKD 0.68 | +0.75% | HKD 0.67 | HKD 0.68 | HKD 0.64 | 1.26M |
| 2026-09-29 | HKD 0.67 | +8.06% | HKD 0.62 | HKD 0.71 | HKD 0.62 | 6.34M |
| 2026-09-28 | HKD 0.62 | +3.33% | HKD 0.60 | HKD 0.64 | HKD 0.60 | 2.18M |
| 2026-09-25 | HKD 0.60 | -4.00% | HKD 0.63 | HKD 0.63 | HKD 0.60 | 1.04M |
| 2026-09-24 | HKD 0.63 | +5.04% | HKD 0.60 | HKD 0.66 | HKD 0.60 | 4.65M |
| 2026-09-23 | HKD 0.60 | +0.85% | HKD 0.59 | HKD 0.61 | HKD 0.58 | 2.34M |
| 2026-09-22 | HKD 0.59 | -3.28% | HKD 0.61 | HKD 0.61 | HKD 0.59 | 1.76M |
| 2026-09-21 | HKD 0.61 | -0.81% | HKD 0.62 | HKD 0.63 | HKD 0.60 | 1.59M |
| 2026-09-18 | HKD 0.62 | +0.82% | HKD 0.61 | HKD 0.63 | HKD 0.58 | 1.85M |
| 2026-09-17 | HKD 0.61 | -1.61% | HKD 0.62 | HKD 0.62 | HKD 0.60 | 398.00K |
| 2026-09-16 | HKD 0.62 | +1.64% | HKD 0.61 | HKD 0.63 | HKD 0.61 | 1.16M |
| 2026-09-15 | HKD 0.61 | -2.40% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 1.41M |
| 2026-09-14 | HKD 0.63 | -4.58% | HKD 0.67 | HKD 0.67 | HKD 0.62 | 1.62M |
| 2026-09-11 | HKD 0.65 | -2.96% | HKD 0.68 | HKD 0.69 | HKD 0.64 | 2.84M |
| 2026-09-10 | HKD 0.68 | -2.88% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 1.03M |
| 2026-09-09 | HKD 0.69 | +1.46% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 974.01K |
| 2026-09-08 | HKD 0.69 | -1.44% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 1.36M |
| 2026-09-07 | HKD 0.69 | -0.71% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 1.75M |
| 2026-09-04 | HKD 0.70 | +0.72% | HKD 0.69 | HKD 0.71 | HKD 0.69 | 1.86M |
| 2026-09-03 | HKD 0.69 | +2.21% | HKD 0.68 | HKD 0.71 | HKD 0.68 | 1.65M |
| 2026-09-02 | HKD 0.68 | -2.16% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 981.00K |
| 2026-09-01 | HKD 0.69 | -3.47% | HKD 0.72 | HKD 0.74 | HKD 0.69 | 3.35M |
| 2026-08-31 | HKD 0.72 | -5.88% | HKD 0.76 | HKD 0.76 | HKD 0.71 | 3.16M |
| 2026-08-28 | HKD 0.76 | +8.51% | HKD 0.70 | HKD 0.79 | HKD 0.70 | 8.03M |
| 2026-08-27 | HKD 0.70 | +2.92% | HKD 0.69 | HKD 0.71 | HKD 0.69 | 2.42M |
| 2026-08-26 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.72 | HKD 0.68 | 3.61M |
| 2026-08-25 | HKD 0.69 | -0.72% | HKD 0.69 | HKD 0.72 | HKD 0.68 | 2.82M |
| 2026-08-24 | HKD 0.69 | +1.47% | HKD 0.68 | HKD 0.69 | HKD 0.66 | 2.68M |
| 2026-08-21 | HKD 0.68 | -1.45% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 2.54M |
| 2026-08-20 | HKD 0.69 | -0.72% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 2.22M |
| 2026-08-19 | HKD 0.69 | -1.42% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 2.05M |
| 2026-08-18 | HKD 0.70 | -2.76% | HKD 0.72 | HKD 0.72 | HKD 0.69 | 4.11M |
| 2026-08-17 | HKD 0.73 | +0.69% | HKD 0.71 | HKD 0.76 | HKD 0.71 | 4.23M |
| 2026-08-14 | HKD 0.72 | +1.41% | HKD 0.70 | HKD 0.74 | HKD 0.69 | 4.82M |
| 2026-08-13 | HKD 0.71 | -1.39% | HKD 0.72 | HKD 0.73 | HKD 0.69 | 3.73M |
| 2026-08-12 | HKD 0.72 | -11.66% | HKD 0.82 | HKD 0.83 | HKD 0.71 | 11.77M |
| 2026-08-11 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.87 | HKD 0.78 | 10.28M |
| 2026-08-10 | HKD 0.81 | +17.27% | HKD 0.69 | HKD 0.84 | HKD 0.69 | 15.56M |
| 2026-08-07 | HKD 0.69 | -9.15% | HKD 0.77 | HKD 0.77 | HKD 0.69 | 11.58M |
| 2026-08-06 | HKD 0.76 | -4.97% | HKD 0.80 | HKD 0.81 | HKD 0.73 | 9.61M |
| 2026-08-05 | HKD 0.81 | -0.62% | HKD 0.80 | HKD 0.90 | HKD 0.77 | 20.64M |
| 2026-08-04 | HKD 0.81 | -0.61% | HKD 0.80 | HKD 0.92 | HKD 0.77 | 18.78M |
| 2026-08-03 | HKD 0.81 | -9.44% | HKD 0.85 | HKD 0.88 | HKD 0.78 | 15.81M |
| 2026-07-31 | HKD 0.90 | -13.46% | HKD 1.04 | HKD 1.08 | HKD 0.88 | 17.39M |
| 2026-07-30 | HKD 1.04 | +1.96% | HKD 1.02 | HKD 1.15 | HKD 1.02 | 9.53M |
| 2026-07-29 | HKD 1.02 | -15.00% | HKD 1.26 | HKD 1.29 | HKD 1.00 | 17.47M |
| 2026-07-28 | HKD 1.20 | +1.69% | HKD 1.17 | HKD 1.42 | HKD 1.10 | 42.56M |
| 2026-07-27 | HKD 1.18 | -56.46% | HKD 2.50 | HKD 2.55 | HKD 1.05 | 69.93M |
| 2026-07-24 | HKD 2.71 | -28.68% | HKD 3.73 | HKD 3.78 | HKD 2.19 | 39.53M |
| 2026-07-23 | HKD 3.80 | -17.39% | HKD 4.60 | HKD 4.65 | HKD 3.56 | 41.44M |
| 2026-07-22 | HKD 4.60 | +5.99% | HKD 4.45 | HKD 4.65 | HKD 4.11 | 78.86M |
| 2026-07-21 | HKD 4.34 | -12.68% | HKD 4.98 | HKD 4.98 | HKD 3.39 | 32.58M |
| 2026-07-20 | HKD 4.97 | -1.00% | HKD 5.02 | HKD 5.04 | HKD 4.89 | 16.26M |
| 2026-07-17 | HKD 5.02 | +2.24% | HKD 4.98 | HKD 5.08 | HKD 4.80 | 57.16M |
| 2026-07-16 | HKD 4.91 | +0.20% | HKD 4.92 | HKD 4.92 | HKD 4.79 | 8.85M |
| 2026-07-15 | HKD 4.90 | +0.82% | HKD 5.11 | HKD 5.11 | HKD 4.70 | 6.24M |
| 2026-07-14 | HKD 4.86 | -7.43% | HKD 5.25 | HKD 5.38 | HKD 4.55 | 39.77M |
| 2026-07-13 | HKD 5.25 | +14.13% | HKD 4.60 | HKD 5.32 | HKD 4.50 | 4.48M |
| 2026-07-10 | HKD 4.60 | -2.75% | HKD 4.70 | HKD 4.88 | HKD 4.30 | 5.40M |
| 2026-07-09 | HKD 4.73 | -13.37% | HKD 5.46 | HKD 5.50 | HKD 4.65 | 8.37M |
| 2026-07-08 | HKD 5.46 | -1.09% | HKD 5.55 | HKD 5.70 | HKD 4.80 | 52.80M |
| 2026-07-07 | HKD 5.52 | +0.55% | HKD 5.49 | HKD 5.87 | HKD 5.31 | 11.43M |
| 2026-07-06 | HKD 5.49 | +7.02% | HKD 5.21 | HKD 5.55 | HKD 5.08 | 5.78M |
| 2026-07-03 | HKD 5.13 | +19.03% | HKD 4.30 | HKD 5.32 | HKD 4.30 | 17.03M |
| 2026-07-02 | HKD 4.31 | -4.22% | HKD 4.50 | HKD 4.78 | HKD 4.29 | 33.24M |
| 2026-06-30 | HKD 4.50 | +16.58% | HKD 3.87 | HKD 4.63 | HKD 3.86 | 14.47M |
| 2026-06-29 | HKD 3.86 | +13.86% | HKD 3.39 | HKD 3.91 | HKD 3.18 | 10.77M |
| 2026-06-26 | HKD 3.39 | +4.31% | HKD 3.16 | HKD 3.56 | HKD 3.05 | 42.15M |
| 2026-06-25 | HKD 3.25 | -1.81% | HKD 3.28 | HKD 3.28 | HKD 3.02 | 48.72M |
| 2026-06-24 | HKD 3.31 | +0.91% | HKD 3.27 | HKD 3.32 | HKD 3.10 | 10.60M |
| 2026-06-23 | HKD 3.28 | +0.61% | HKD 3.26 | HKD 3.30 | HKD 2.56 | 30.98M |
| 2026-06-22 | HKD 3.26 | -0.91% | HKD 3.27 | HKD 3.36 | HKD 3.21 | 7.72M |
| 2026-06-18 | HKD 3.29 | +9.30% | HKD 3.01 | HKD 3.29 | HKD 2.97 | 19.98M |
| 2026-06-17 | HKD 3.01 | +0.33% | HKD 2.98 | HKD 3.03 | HKD 2.94 | 28.24M |
| 2026-06-16 | HKD 3.00 | +4.53% | HKD 2.88 | HKD 3.01 | HKD 2.83 | 25.85M |
| 2026-06-15 | HKD 2.87 | +2.14% | HKD 2.85 | HKD 2.94 | HKD 2.80 | 42.64M |
| 2026-06-12 | HKD 2.81 | +8.08% | HKD 2.63 | HKD 2.81 | HKD 2.55 | 85.17M |
| 2026-06-11 | HKD 2.60 | +5.26% | HKD 2.50 | HKD 2.65 | HKD 2.43 | 8.27M |
| 2026-06-10 | HKD 2.47 | +4.22% | HKD 2.37 | HKD 2.60 | HKD 2.37 | 16.95M |
| 2026-06-09 | HKD 2.37 | +1.28% | HKD 2.34 | HKD 2.37 | HKD 2.27 | 5.77M |
| 2026-06-08 | HKD 2.34 | +1.74% | HKD 2.30 | HKD 2.36 | HKD 2.20 | 15.93M |
| 2026-06-05 | HKD 2.30 | +0.44% | HKD 2.30 | HKD 2.35 | HKD 2.22 | 33.03M |
| 2026-06-04 | HKD 2.29 | +7.01% | HKD 2.24 | HKD 2.33 | HKD 2.06 | 70.13M |
| 2026-06-03 | HKD 2.14 | +2.88% | HKD 2.10 | HKD 2.18 | HKD 2.05 | 2.81M |
| 2026-06-02 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.18 | HKD 2.07 | 1.27M |
| 2026-06-01 | HKD 2.08 | -0.95% | HKD 1.90 | HKD 2.12 | HKD 1.90 | 7.88M |
| 2026-05-29 | HKD 2.10 | -4.55% | HKD 2.19 | HKD 2.20 | HKD 1.90 | 9.37M |
| 2026-05-28 | HKD 2.20 | -3.08% | HKD 2.27 | HKD 2.32 | HKD 1.94 | 5.89M |
| 2026-05-27 | HKD 2.27 | 0.00% | HKD 2.26 | HKD 2.49 | HKD 2.20 | 3.80M |