China CBM Group Co. Ltd. 8270
HKEX · Hong Kong SAR China · Energy Minerals
HKD 0.3100+0.03 (+8.77%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.28 | -20.83% | HKD 0.34 | HKD 0.34 | HKD 0.28 | 504.18K |
| 2026-09-29 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-09-28 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-25 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 |
| 0 |
| 2026-09-24 | HKD 0.37 | -19.57% | HKD 0.29 | HKD 0.40 | HKD 0.29 | 211.25K |
| 2026-09-23 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-09-22 | HKD 0.46 | -4.17% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-09-21 | HKD 0.48 | +15.66% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 10.00K |
| 2026-09-18 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-09-17 | HKD 0.41 | -1.19% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-09-16 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-09-15 | HKD 0.42 | -3.45% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-09-14 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-11 | HKD 0.44 | -3.33% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-10 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-09 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-08 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-07 | HKD 0.45 | 0.00% | HKD 0.40 | HKD 0.45 | HKD 0.40 | 30.00K |
| 2026-09-04 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-03 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-02 | HKD 0.45 | 0.00% | HKD 0.35 | HKD 0.45 | HKD 0.35 | 66.00K |
| 2026-09-01 | HKD 0.45 | -4.26% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-31 | HKD 0.47 | -2.08% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-08-28 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-08-27 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-08-26 | HKD 0.48 | +3.23% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 20.00K |
| 2026-08-25 | HKD 0.47 | +2.20% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 20.00K |
| 2026-08-24 | HKD 0.46 | +1.11% | HKD 0.45 | HKD 0.49 | HKD 0.45 | 360.00K |
| 2026-08-21 | HKD 0.45 | +2.27% | HKD 0.48 | HKD 0.48 | HKD 0.41 | 40.00K |
| 2026-08-20 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-19 | HKD 0.44 | +4.76% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 40.00K |
| 2026-08-18 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-08-17 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-08-14 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-08-13 | HKD 0.42 | 0.00% | HKD 0.40 | HKD 0.42 | HKD 0.40 | 190.00K |
| 2026-08-12 | HKD 0.42 | -2.33% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-08-11 | HKD 0.43 | +6.17% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 20.00K |
| 2026-08-10 | HKD 0.41 | -7.95% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-07 | HKD 0.44 | +2.33% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-06 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-08-05 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-08-04 | HKD 0.43 | -1.15% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-08-03 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-31 | HKD 0.44 | -1.14% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-30 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-29 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-28 | HKD 0.44 | +10.00% | HKD 0.34 | HKD 0.44 | HKD 0.34 | 60.00K |
| 2026-07-27 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-24 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-23 | HKD 0.40 | -4.76% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-22 | HKD 0.42 | +3.70% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-07-21 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-20 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-17 | HKD 0.41 | -7.95% | HKD 0.32 | HKD 0.41 | HKD 0.32 | 96.88K |
| 2026-07-16 | HKD 0.44 | 0.00% | HKD 0.40 | HKD 0.44 | HKD 0.40 | 25.13K |
| 2026-07-15 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-14 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-13 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-07-10 | HKD 0.45 | -3.23% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 10.00K |
| 2026-07-09 | HKD 0.47 | -3.12% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-08 | HKD 0.48 | +9.09% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-07-07 | HKD 0.44 | +6.02% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 15.63K |
| 2026-07-06 | HKD 0.41 | +1.22% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-03 | HKD 0.41 | 0.00% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 200.00K |
| 2026-07-02 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-30 | HKD 0.41 | -5.75% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-29 | HKD 0.44 | +6.10% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-26 | HKD 0.41 | -2.38% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-25 | HKD 0.42 | +2.44% | HKD 0.39 | HKD 0.42 | HKD 0.39 | 45.00K |
| 2026-06-24 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-23 | HKD 0.41 | +7.79% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-22 | HKD 0.38 | -3.75% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 590.00K |
| 2026-06-18 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-17 | HKD 0.40 | +5.26% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 10.00K |
| 2026-06-16 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-15 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-12 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-11 | HKD 0.38 | -2.56% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 30.00K |
| 2026-06-10 | HKD 0.39 | +2.63% | HKD 0.34 | HKD 0.39 | HKD 0.31 | 90.00K |
| 2026-06-09 | HKD 0.38 | -2.56% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 930.00K |
| 2026-06-08 | HKD 0.39 | +2.63% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-06-05 | HKD 0.38 | +5.56% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-04 | HKD 0.36 | +2.86% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-03 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 10.00K |
| 2026-06-02 | HKD 0.35 | +2.94% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 40.00K |
| 2026-06-01 | HKD 0.34 | -12.82% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 40.00K |
| 2026-05-29 | HKD 0.39 | 0.00% | HKD 0.28 | HKD 0.40 | HKD 0.28 | 60.00K |
| 2026-05-28 | HKD 0.39 | +14.71% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 10.00K |
| 2026-05-27 | HKD 0.34 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.33 | 38.75K |
| 2026-05-26 | HKD 0.34 | -2.86% | HKD 0.35 | HKD 0.34 | HKD 0.34 | 230.00K |