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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.25	60.25	60.25	60.25	60.1	2,800
February 16, 2026	59.9	59.9	59.9	59.9	59.9	0
February 13, 2026	60.1	59.9	59.9	60.1	59.8	3,200
February 12, 2026	59.9	60.25	60.25	60.3	59.9	3,600
February 11, 2026	59.8	59.9	59.9	60	59.8	14,000
February 10, 2026	59.6	59.6	59.6	59.6	59.3	2,600
February 09, 2026	59.2	60	60	60.2	59.2	8,503
February 06, 2026	59.1	59.1	59.1	59.1	59.1	200
February 05, 2026	59.2	59.2	59.2	59.2	59.2	400
February 04, 2026	58.85	58.85	58.85	58.85	58.85	0
February 03, 2026	58.85	58.85	58.85	58.85	58.85	600
February 02, 2026	58.7	58.6	58.6	58.7	58.6	2,800
January 30, 2026	58.4	58.7	58.7	59.4	58.4	1,200
January 29, 2026	58.3	59.15	59.15	59.15	58.2	19,200
January 28, 2026	58.8	58.7	58.7	58.8	58.7	16,400
January 27, 2026	59.1	58.8	58.8	59.1	58.3	9,800
January 26, 2026	60.5	59.2	59.2	60.5	59.2	1,600
January 23, 2026	59.5	59.2	59.2	59.5	59.2	1,800
January 22, 2026	59.75	59.35	59.35	59.9	59.35	2,200
January 21, 2026	59.95	59.95	59.95	59.95	59.95	0
January 20, 2026	59.9	60	60	60	58.9	7,400
January 19, 2026	59.9	59.9	59.9	59.9	59.9	0
January 16, 2026	59.3	59.9	59.9	59.9	59.3	3,200
January 15, 2026	59.3	59.3	59.3	59.3	57.05	3,800
January 14, 2026	59.2	59.5	59.5	60.2	59.2	8,000
January 13, 2026	61.3	61.75	61.75	61.75	61	15,000
January 12, 2026	60.85	61.15	61.15	61.2	60.45	15,200
January 09, 2026	60.5	60	60	60.5	59.5	5,400
January 08, 2026	60.5	60	60	60.6	58.8	6,804
January 07, 2026	60.25	60.5	60.5	60.5	60	1,800
January 06, 2026	59.35	60.25	60.25	60.5	59.35	3,800
January 05, 2026	59.8	59.8	59.8	60	59.8	6,400
January 02, 2026	59.5	59.7	59.7	59.9	59.5	7,213
December 31, 2025	59.5	59.5	59.5	59.5	59.5	0
December 30, 2025	58.8	59.5	59.5	59.7	58.65	3,600
December 29, 2025	59.8	59.75	59.75	59.8	58.8	1,200
December 24, 2025	59.35	58.7	58.7	59.35	58.6	1,120
December 23, 2025	58.6	59.5	59.5	59.5	58.5	3,600
December 22, 2025	59	58.55	58.55	59	58.55	6,200
December 19, 2025	58.5	59	59	59	58.5	6,815
December 18, 2025	58.4	58.5	58.5	58.5	58.4	1,200
December 17, 2025	58.8	58.4	58.4	58.8	58.3	2,200
December 16, 2025	58.7	58.5	58.5	58.7	58.5	1,200
December 15, 2025	59	58.7	58.7	59	58.7	5,600
December 12, 2025	58.75	59	59	59	58.7	14,600
December 11, 2025	58.75	58.7	58.7	58.75	58.65	8,600
December 10, 2025	58.75	58.75	58.75	58.75	58.75	600
December 09, 2025	59.75	58.75	58.75	59.75	58.75	400
December 08, 2025	59	58.75	58.75	59	58.65	1,600
December 05, 2025	59	59.5	59.5	59.5	58.55	1,005
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

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