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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	59.4	59.95	59.95	59.95	59.1	2,600
August 15, 2025	59.95	59.95	59.95	59.95	59.95	0
August 14, 2025	60	59.95	59.95	60	59.95	3,600
August 13, 2025	59.65	59.65	59.65	59.65	59.65	0
August 12, 2025	59.95	59.65	59.65	60.1	59.65	10,600
August 11, 2025	59.05	59.8	59.8	59.8	59.05	600
August 08, 2025	58.6	59.5	59.5	59.5	58.55	10,400
August 07, 2025	60	60	60	60	60	600
August 06, 2025	58.7	58.7	58.7	58.7	58.65	3,600
August 05, 2025	58.6	58.7	58.7	58.7	58.5	2,000
August 04, 2025	59	58.6	58.6	59	58.3	3,800
August 01, 2025	59	59	59	59	59	800
July 31, 2025	60	59.25	59.25	60	58.8	8,600
July 30, 2025	58.6	60	60	60.6	58.6	11,000
July 29, 2025	59.05	58.6	58.6	59.05	58.6	2,200
July 28, 2025	59.55	59	59	59.6	59	9,600
July 25, 2025	59.6	59.6	59.6	59.65	59.6	1,400
July 24, 2025	59.3	59.6	59.6	59.95	58.9	11,400
July 23, 2025	57.85	59	59	60	57.85	14,200
July 22, 2025	55.7	56.75	56.75	56.75	55.7	17,629
July 21, 2025	55.95	55.7	55.7	55.95	55.7	8,200
July 18, 2025	55	55.9	55.9	55.9	55	1,000
July 17, 2025	55.2	55	55	55.2	55	2,000
July 16, 2025	55.05	55.25	55.25	57.3	55.05	7,049
July 15, 2025	54.6	55.05	55.05	55.05	54.6	4,400
July 14, 2025	55.2	54.9	54.9	55.55	54.2	6,800
July 11, 2025	54.8	55	55	55.3	54.6	21,800
July 10, 2025	54.9	54.85	54.85	54.9	53.75	5,600
July 09, 2025	54.5	54.5	54.5	54.5	54.5	0
July 08, 2025	54.45	54.45	54.45	54.45	54.45	1,400
July 07, 2025	54.2	54.35	54.35	54.45	54.2	2,800
July 04, 2025	54.5	54.25	54.25	54.5	54.25	3,600
July 03, 2025	54	54.75	54.75	54.8	53.95	9,200
July 02, 2025	54	53.7	53.7	54.4	53.6	6,600
June 30, 2025	53.85	54.4	54.4	54.5	53.8	5,400
June 27, 2025	53.1	53.35	53.35	53.55	53.1	5,400
June 26, 2025	53.65	54	54	54	53	19,000
June 25, 2025	53.5	53.65	53.75	53.75	53.5	1,800
June 24, 2025	52.5	53.05	53.05	53.05	52.1	3,600
June 23, 2025	52.5	53	53	53	52.5	7,200
June 20, 2025	52.7	52.7	52.7	52.7	52.7	11
June 19, 2025	52.8	52.6	52.6	52.8	52.6	4,240
June 18, 2025	53	52.8	52.8	53	52.8	800
June 17, 2025	53.15	53	53	53.15	53	5,593
June 16, 2025	53.95	53.5	53.5	53.95	53.5	2,600
June 13, 2025	54	54	54	54	54	400
June 12, 2025	52.6	52.8	52.8	52.8	52.6	1,400
June 11, 2025	53.2	53.4	53.4	53.4	53.2	3,000
June 10, 2025	53.5	53.45	53.45	53.5	52.8	1,800
June 09, 2025	53	53.5	53.5	53.5	53	400
June 06, 2025	52.65	54	54	54.5	52.65	12,400
June 05, 2025	52.95	52.55	52.55	53	52.5	15,600
June 04, 2025	53.3	52.95	52.95	53.3	52.8	3,200
June 03, 2025	53	53.6	53.6	53.7	53	6,600
June 02, 2025	53.85	53.85	53.85	53.85	53.85	0
May 30, 2025	55	53.9	53.9	55.05	53.4	10,200
May 29, 2025	59.75	59.6	54.6	59.95	58.55	13,000
May 28, 2025	59.3	59.75	54.74	59.8	59.3	4,843
May 27, 2025	59.5	59.3	54.33	59.5	58.5	6,000
May 26, 2025	59.35	59.85	54.83	59.9	58.9	7,800

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