CMBC Capital Holdings Limited (HK:1141)
:1141
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
1.48
1.56
1.46
1.49
1.49
-1.97%
7,019,000
2.03
Apr 01, 2026
1.58
1.60
1.52
1.52
1.52
-3.80%
2,270,200
0.66
Mar 31, 2026
1.62
1.65
1.53
1.58
1.58
-1.25%
2,999,000
0.88
Mar 30, 2026
1.60
1.60
1.48
1.60
1.60
-1.84%
1,810,500
0.54
Mar 27, 2026
1.61
1.64
1.58
1.63
1.63
0.00%
2,644,250
0.79
Mar 26, 2026
1.63
1.72
1.60
1.63
1.63
-1.81%
1,717,500
0.51
Mar 25, 2026
1.61
1.69
1.57
1.66
1.66
+0.61%
1,844,750
0.56
Mar 24, 2026
1.52
1.65
1.50
1.65
1.65
+10.00%
1,971,000
0.60
Mar 23, 2026
1.55
1.55
1.45
1.50
1.50
+0.67%
2,579,500
0.80
Mar 20, 2026
1.48
1.55
1.40
1.49
1.49
-3.87%
5,635,000
1.78
Mar 19, 2026
1.68
1.68
1.51
1.55
1.55
-5.49%
2,208,000
0.71
Mar 18, 2026
1.56
1.67
1.55
1.64
1.64
+1.86%
2,753,000
0.89
Mar 17, 2026
1.61
1.65
1.53
1.61
1.61
0.00%
4,356,250
1.43
Mar 16, 2026
1.43
1.66
1.43
1.61
1.61
0.00%
8,391,250
2.86
Mar 13, 2026
1.81
1.81
1.60
1.61
1.61
-10.56%
8,257,500
2.94
Mar 12, 2026
1.50
1.81
1.49
1.80
1.80
+15.38%
14,356,500
5.54
Mar 11, 2026
1.29
1.56
1.26
1.56
1.56
+15.56%
5,625,500
2.23
Mar 10, 2026
1.22
1.36
1.22
1.35
1.35
+0.75%
1,014,750
0.40
Mar 09, 2026
1.27
1.36
1.14
1.34
1.34
+10.74%
3,101,500
1.25
Mar 06, 2026
1.12
1.27
1.06
1.21
1.21
+14.15%
2,347,000
0.96
Mar 05, 2026
1.10
1.13
1.04
1.06
1.06
+0.95%
628,250
0.26
Mar 04, 2026
1.07
1.13
1.04
1.05
1.05
-3.67%
918,125
0.38
Mar 03, 2026
1.20
1.20
1.07
1.09
1.09
-3.54%
720,500
0.30
Mar 02, 2026
1.24
1.24
1.13
1.13
1.13
-8.87%
642,750
0.27
Feb 27, 2026
1.33
1.34
1.11
1.24
1.24
-6.06%
1,425,500
0.60
Feb 26, 2026
1.55
1.55
1.32
1.32
1.32
-14.29%
2,892,175
1.24
Feb 25, 2026
1.45
1.54
1.45
1.54
1.54
+2.67%
10,533,500
4.84
Feb 24, 2026
1.48
1.51
1.44
1.50
1.50
-0.66%
302,500
0.14
Feb 23, 2026
1.51
1.55
1.39
1.51
1.51
-3.21%
7,175,250
3.48
Feb 20, 2026
1.58
1.58
1.51
1.56
1.56
+1.30%
127,675
0.06
Feb 19, 2026
1.54
1.60
1.53
1.54
1.54
0.00%
0
0.00
Feb 18, 2026
1.54
1.60
1.53
1.54
1.54
0.00%
0
0.00
Feb 17, 2026
1.54
1.60
1.53
1.54
1.54
0.00%
0
0.00
Feb 16, 2026
1.60
1.60
1.53
1.54
1.54
-1.91%
10,258,500
5.25
Feb 13, 2026
1.51
1.57
1.47
1.57
1.57
+1.95%
2,399,000
1.25
Feb 12, 2026
1.52
1.55
1.48
1.54
1.54
+2.67%
764,000
0.40
Feb 11, 2026
1.48
1.53
1.46
1.53
1.53
+2.00%
557,000
0.29
Feb 10, 2026
1.48
1.50
1.43
1.50
1.50
+2.04%
353,500
0.18
Feb 09, 2026
1.45
1.47
1.39
1.47
1.47
+5.00%
4,901,250
2.65
Feb 06, 2026
1.34
1.41
1.31
1.40
1.40
+2.19%
1,844,050
1.01
Feb 05, 2026
1.31
1.38
1.31
1.37
1.37
0.00%
988,000
0.54
Feb 04, 2026
1.38
1.38
1.28
1.37
1.37
0.00%
1,357,912
0.76
Feb 03, 2026
1.40
1.40
1.30
1.37
1.37
+3.01%
722,000
0.40
Feb 02, 2026
1.34
1.38
1.32
1.33
1.33
+0.76%
796,000
0.45
Jan 30, 2026
1.30
1.35
1.28
1.32
1.32
+1.54%
792,000
0.45
Jan 29, 2026
1.30
1.33
1.23
1.30
1.30
+2.36%
779,002
0.44
Jan 28, 2026
1.19
1.27
1.16
1.27
1.27
+4.96%
945,625
0.54
Jan 27, 2026
1.20
1.23
1.18
1.21
1.21
+0.83%
962,800
0.55
Jan 26, 2026
1.18
1.20
0.90
1.20
1.20
+6.19%
3,734,000
2.21
Jan 23, 2026
1.05
1.16
1.05
1.13
1.13
+7.62%
1,727,000
1.04
Rows: