tiprankstipranks
China CBM Group Co. Ltd. (HK:8270)
:8270
Hong Kong Market
8270
China CBM Group Co. Ltd.
RESEARCH TOOLSreports
Want to see HK:8270 full AI Analyst Report?

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
May 21, 2026
0.35
0.35
0.35
0.35
0.35
-6.67%
30,000
0.47
May 20, 2026
0.37
0.38
0.36
0.38
0.38
-7.41%
110,000
1.75
May 19, 2026
0.35
0.41
0.35
0.41
0.41
+3.85%
20,000
0.32
May 18, 2026
0.39
0.39
0.36
0.39
0.39
-4.88%
0
0.00
May 15, 2026
0.41
0.41
0.37
0.41
0.41
-1.20%
0
0.00
May 14, 2026
0.36
0.43
0.36
0.42
0.42
+9.21%
63,750
1.04
May 13, 2026
0.40
0.40
0.38
0.38
0.38
-10.59%
150,062
2.54
May 12, 2026
0.43
0.43
0.40
0.43
0.43
0.00%
0
0.00
May 11, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
20,000
0.34
May 08, 2026
0.44
0.44
0.44
0.43
0.43
+8.97%
10,000
0.17
May 07, 2026
0.41
0.41
0.39
0.39
0.39
-13.33%
73,562
1.25
May 06, 2026
0.45
0.45
0.35
0.45
0.45
0.00%
0
0.00
May 05, 2026
0.45
0.45
0.25
0.45
0.45
0.00%
0
0.00
May 04, 2026
0.45
0.45
0.33
0.45
0.45
-5.26%
0
0.00
May 01, 2026
0.48
0.48
0.34
0.48
0.48
0.00%
0
0.00
Apr 30, 2026
0.34
0.48
0.34
0.48
0.48
+30.14%
50,000
0.82
Apr 29, 2026
0.37
0.37
0.31
0.37
0.37
0.00%
55,000
0.90
Apr 28, 2026
0.34
0.38
0.34
0.37
0.37
0.00%
22,812
0.38
Apr 27, 2026
0.37
0.37
0.37
0.37
0.37
-2.67%
50,000
0.84
Apr 24, 2026
0.38
0.38
0.35
0.38
0.38
0.00%
0
0.00
Apr 23, 2026
0.38
0.38
0.34
0.38
0.38
0.00%
0
0.00
Apr 22, 2026
0.33
0.38
0.33
0.38
0.38
+10.29%
70,000
0.99
Apr 21, 2026
0.32
0.35
0.31
0.34
0.34
+6.25%
30,000
0.37
Apr 20, 2026
0.34
0.34
0.32
0.32
0.32
-5.88%
60,000
0.74
Apr 17, 2026
0.34
0.34
0.30
0.34
0.34
-1.45%
0
0.00
Apr 16, 2026
0.29
0.36
0.26
0.35
0.35
-10.39%
570,000
7.51
Apr 15, 2026
0.40
0.40
0.36
0.39
0.39
-3.75%
81,875
1.08
Apr 14, 2026
0.40
0.40
0.40
0.40
0.40
-9.09%
60,000
0.79
Apr 13, 2026
0.44
0.45
0.41
0.44
0.44
0.00%
0
0.00
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
Rows:
50