China Motor Bus Company, Limited - 0026.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59.2	58.5	58.5	59.2	58.5	21,508
December 03, 2025	59.95	59.2	59.2	59.95	59.2	1,200
December 02, 2025	58.85	58.9	58.9	58.9	58.85	800
December 01, 2025	58.85	58.85	58.85	58.85	58.85	0
November 28, 2025	58.95	58.85	58.85	58.95	58.85	4,800
November 27, 2025	59.3	58.95	58.95	59.3	58.85	2,800
November 26, 2025	58.9	59.2	59.2	59.2	58.9	3,600
November 25, 2025	59	58.9	58.9	59	58.9	600
November 24, 2025	59.85	58.8	58.8	59.85	58.8	1,000
November 21, 2025	58.65	58.7	58.7	58.7	58.65	2,210
November 20, 2025	59	59	59	59	59	400
November 19, 2025	59	59	59	59	59	0
November 18, 2025	58.8	59	59	59	58.8	2,600
November 17, 2025	58.9	58.8	58.8	58.9	58.65	5,000
November 14, 2025	58.8	58.9	58.9	58.9	58.8	2,400
November 13, 2025	59	58.8	58.8	59	58.8	1,200
November 12, 2025	59.35	59.5	59.5	59.5	58.55	4,000
November 11, 2025	59.05	59.05	59.05	59.4	59	5,200
November 10, 2025	58.6	59	59	59	58.5	1,200
November 07, 2025	59.4	59.4	59.4	59.4	59.4	0
November 06, 2025	58.5	59.4	59.4	59.4	58.5	2,800
November 05, 2025	58.85	59.4	59.4	59.4	58.8	4,600
November 04, 2025	58.8	58.8	58.8	58.8	58.8	0
November 03, 2025	58.5	59.45	59.45	59.45	58.5	800
October 31, 2025	59.45	58.75	58.75	59.45	58.7	1,800
October 30, 2025	58.65	59	59	59.45	58.65	5,000
October 28, 2025	58.5	58.65	58.65	58.7	58.5	2,601
October 27, 2025	58.7	58.7	58.7	58.7	58.7	0
October 24, 2025	58.7	58.7	58.7	58.7	58.7	0
October 23, 2025	58.5	58.65	58.65	59.5	58.5	2,611
October 22, 2025	59.5	58.5	58.5	59.5	58.5	400
October 21, 2025	59.5	59	59	59.5	59	800
October 20, 2025	59	59	59	59	58.7	2,400
October 17, 2025	58.5	59	59	59.05	58.5	4,000
October 16, 2025	58.5	58.75	58.75	58.75	58.1	7,400
October 15, 2025	58.8	58.7	58.7	58.8	58.7	400
October 14, 2025	59.5	58.7	58.7	59.5	58.4	400
October 13, 2025	58.85	58.9	58.9	60	58.05	7,000
October 10, 2025	59	58.95	58.95	59	58.85	4,800
October 09, 2025	59.3	58.85	58.85	59.5	58.75	3,000
October 08, 2025	58.7	58.7	58.7	58.7	58.7	200
October 06, 2025	58.6	58.6	58.6	58.6	58.6	1,800
October 03, 2025	58.4	58.6	58.6	58.6	58.4	2,400
October 02, 2025	58.3	59	59	59.45	58.1	9,708
September 30, 2025	57.5	59	59	59	57.5	2,000
September 29, 2025	56.3	58.9	58.9	58.9	56.3	400
September 26, 2025	59.05	59.85	59.55	59.95	59.05	5,400
September 25, 2025	59.05	59.05	58.75	59.05	59.05	1,000
September 24, 2025	59	59	58.7	59	58.95	3,200
September 23, 2025	58.6	59	58.7	59	58.45	2,000
September 22, 2025	60.45	60.3	60	60.45	60.3	600
September 19, 2025	59.4	59	59	59.4	59	6,610
September 18, 2025	60	59.5	59.5	60	59.5	1,000
September 17, 2025	60.45	60	60	60.45	60	1,200
September 16, 2025	59	58.5	58.5	59	58.3	16,600
September 15, 2025	60.6	59.5	59.5	60.8	59	22,200
September 12, 2025	60.9	60.9	60.9	60.9	60.9	200
September 11, 2025	60.5	60.9	60.9	60.9	60.5	5,400
September 10, 2025	60.75	60.8	60.8	61	60.75	3,400
September 09, 2025	60.85	61	61	61	60.85	800

China Motor Bus Company, Limited (0026.HK) HKSE