tiprankstipranks
China CBM Group Co. Ltd. (HK:8270)
:8270
Hong Kong Market
8270
China CBM Group Co. Ltd.
RESEARCH TOOLSreports

China CBM Group Co. Ltd. (8270) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.44
0.44
0.44
0.44
0.44
-3.30%
20,000
0.24
Apr 09, 2026
0.46
0.46
0.44
0.46
0.46
0.00%
0
0.00
Apr 08, 2026
0.44
0.46
0.43
0.46
0.46
-4.21%
110,000
1.33
Apr 07, 2026
0.48
0.48
0.43
0.48
0.48
0.00%
0
0.00
Apr 06, 2026
0.48
0.48
0.43
0.48
0.48
0.00%
0
0.00
Apr 03, 2026
0.48
0.48
0.43
0.48
0.48
0.00%
0
0.00
Apr 02, 2026
0.48
0.48
0.43
0.48
0.48
0.00%
0
0.00
Apr 01, 2026
0.42
0.48
0.42
0.48
0.48
+2.15%
50,000
0.59
Mar 31, 2026
0.47
0.47
0.41
0.47
0.47
-1.06%
0
0.00
Mar 30, 2026
0.45
0.47
0.45
0.47
0.47
+2.17%
60,000
0.72
Mar 27, 2026
0.46
0.46
0.46
0.46
0.46
-1.08%
20,000
0.24
Mar 26, 2026
0.47
0.47
0.44
0.47
0.47
-4.12%
0
0.00
Mar 25, 2026
0.49
0.49
0.42
0.49
0.49
0.00%
0
0.00
Mar 24, 2026
0.49
0.49
0.43
0.49
0.49
-2.02%
0
0.00
Mar 23, 2026
0.48
0.50
0.41
0.50
0.50
-1.00%
112,500
1.38
Mar 20, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
30,000
0.37
Mar 19, 2026
0.52
0.52
0.52
0.50
0.50
-3.85%
10,000
0.12
Mar 18, 2026
0.52
0.52
0.52
0.52
0.52
+20.93%
10,000
0.12
Mar 17, 2026
0.44
0.44
0.43
0.43
0.43
-4.44%
67,500
0.84
Mar 16, 2026
0.44
0.45
0.44
0.45
0.45
+2.27%
60,000
0.75
Mar 13, 2026
0.44
0.45
0.43
0.44
0.44
0.00%
0
0.00
Mar 12, 2026
0.46
0.48
0.44
0.44
0.44
+1.15%
140,000
1.79
Mar 11, 2026
0.44
0.44
0.44
0.44
0.44
-4.40%
50,000
0.64
Mar 10, 2026
0.47
0.47
0.46
0.46
0.46
+3.41%
20,000
0.25
Mar 09, 2026
0.47
0.48
0.44
0.44
0.44
-5.38%
340,000
4.64
Mar 06, 2026
0.43
0.47
0.43
0.47
0.47
+1.09%
20,000
0.27
Mar 05, 2026
0.42
0.46
0.42
0.46
0.46
-4.17%
196,812
2.73
Mar 04, 2026
0.48
0.48
0.42
0.48
0.48
-1.03%
0
0.00
Mar 03, 2026
0.42
0.49
0.42
0.49
0.49
+2.11%
160,000
2.18
Mar 02, 2026
0.47
0.50
0.40
0.48
0.48
+1.06%
458,500
6.87
Feb 27, 2026
0.40
0.47
0.35
0.47
0.47
+17.50%
601,875
10.52
Feb 26, 2026
0.35
0.40
0.35
0.40
0.40
+6.67%
30,000
0.53
Feb 25, 2026
0.38
0.38
0.34
0.38
0.38
0.00%
0
0.00
Feb 24, 2026
0.38
0.38
0.35
0.38
0.38
0.00%
0
0.00
Feb 23, 2026
0.38
0.38
0.32
0.38
0.38
0.00%
0
0.00
Feb 20, 2026
0.38
0.38
0.32
0.38
0.38
0.00%
0
0.00
Feb 19, 2026
0.38
0.38
0.32
0.38
0.38
0.00%
0
0.00
Feb 18, 2026
0.38
0.38
0.32
0.38
0.38
0.00%
0
0.00
Feb 17, 2026
0.38
0.38
0.32
0.38
0.38
0.00%
0
0.00
Feb 16, 2026
0.38
0.38
0.32
0.38
0.38
0.00%
0
0.00
Feb 13, 2026
0.38
0.38
0.35
0.38
0.38
0.00%
0
0.00
Feb 12, 2026
0.38
0.38
0.35
0.38
0.38
+5.63%
0
0.00
Feb 11, 2026
0.38
0.38
0.38
0.38
0.38
+5.63%
10,000
0.18
Feb 10, 2026
0.36
0.38
0.35
0.36
0.36
0.00%
0
0.00
Feb 09, 2026
0.35
0.36
0.35
0.36
0.36
+5.97%
67,126
1.20
Feb 06, 2026
0.37
0.39
0.33
0.34
0.34
-12.99%
140,000
2.60
Feb 05, 2026
0.39
0.39
0.37
0.39
0.39
0.00%
0
0.00
Feb 04, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
30,000
0.56
Feb 03, 2026
0.39
0.39
0.37
0.39
0.39
0.00%
0
0.00
Feb 02, 2026
0.39
0.39
0.39
0.39
0.39
-13.48%
40,000
0.76
Rows:
50