C.banner International Holdings Limited - 1028.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.9	0.9	0.9	0.91	0.88	1.43M
December 03, 2025	0.89	0.9	0.9	0.93	0.89	1.53M
December 02, 2025	0.94	0.89	0.89	1.02	0.87	4.84M
December 01, 2025	0.85	0.9	0.9	0.96	0.83	3.97M
November 28, 2025	0.82	0.85	0.85	0.85	0.8	2.52M
November 27, 2025	0.79	0.82	0.82	0.83	0.78	1.95M
November 26, 2025	0.81	0.79	0.79	0.81	0.77	2.24M
November 25, 2025	0.81	0.8	0.8	0.81	0.78	1.91M
November 24, 2025	0.89	0.8	0.8	0.89	0.79	4.24M
November 21, 2025	0.81	0.82	0.82	0.9	0.78	4.68M
November 20, 2025	0.84	0.81	0.81	0.84	0.79	4.43M
November 19, 2025	0.87	0.84	0.84	0.9	0.82	5.22M
November 18, 2025	0.86	0.84	0.84	0.94	0.82	3.75M
November 17, 2025	0.95	0.85	0.85	0.97	0.84	9.27M
November 14, 2025	0.85	0.95	0.95	1	0.85	4.15M
November 13, 2025	1	0.92	0.92	1.05	0.85	9.35M
November 12, 2025	0.87	0.97	0.97	1.05	0.84	25.83M
November 11, 2025	0.79	0.86	0.86	0.87	0.79	17.27M
November 10, 2025	0.65	0.76	0.76	0.82	0.64	12.18M
November 07, 2025	0.63	0.64	0.64	0.66	0.62	3.24M
November 06, 2025	0.62	0.63	0.63	0.63	0.55	4.76M
November 05, 2025	0.7	0.62	0.62	0.72	0.61	11.77M
November 04, 2025	0.85	0.73	0.73	0.85	0.67	14.09M
November 03, 2025	0.51	0.85	0.85	0.85	0.51	33.99M
October 31, 2025	0.45	0.5	0.5	0.53	0.44	26.74M
October 30, 2025	0.28	0.48	0.48	0.52	0.28	63.67M
October 28, 2025	0.29	0.25	0.25	0.32	0.25	2.19M
October 27, 2025	0.26	0.28	0.28	0.32	0.26	3.87M
October 26, 2025	0.26	0.28	0.28	0.32	0.26	3.87M
October 24, 2025	0.27	0.26	0.26	0.28	0.25	1.33M
October 23, 2025	0.25	0.25	0.25	0.25	0.25	233,000
October 22, 2025	0.24	0.25	0.25	0.26	0.24	2.06M
October 21, 2025	0.3	0.23	0.23	0.31	0.22	3.15M
October 20, 2025	0.23	0.28	0.28	0.31	0.23	3.24M
October 17, 2025	0.22	0.22	0.22	0.22	0.22	5,000
October 16, 2025	0.22	0.22	0.22	0.22	0.22	150,000
October 15, 2025	0.23	0.22	0.22	0.23	0.22	21,000
October 14, 2025	0.21	0.22	0.22	0.22	0.21	488,000
October 13, 2025	0.21	0.21	0.21	0.22	0.21	1.14M
October 10, 2025	0.21	0.21	0.21	0.21	0.21	518,000
October 09, 2025	0.21	0.21	0.21	0.21	0.2	661,000
October 08, 2025	0.2	0.21	0.21	0.21	0.2	129,000
October 06, 2025	0.2	0.2	0.2	0.21	0.2	350,000
October 03, 2025	0.2	0.2	0.2	0.2	0.2	2,000
October 02, 2025	0.2	0.2	0.2	0.2	0.2	127,000
September 30, 2025	0.2	0.2	0.2	0.2	0.2	551,000
September 29, 2025	0.2	0.21	0.21	0.21	0.2	181,000
September 26, 2025	0.2	0.2	0.2	0.21	0.2	808,000
September 25, 2025	0.22	0.2	0.2	0.22	0.2	771,000
September 24, 2025	0.21	0.21	0.21	0.21	0.21	39,000
September 23, 2025	0.21	0.21	0.21	0.21	0.2	1.37M
September 22, 2025	0.22	0.22	0.22	0.22	0.22	0
September 19, 2025	0.22	0.22	0.22	0.22	0.22	0
September 18, 2025	0.22	0.22	0.22	0.22	0.21	533,000
September 17, 2025	0.22	0.22	0.22	0.22	0.22	100,000
September 16, 2025	0.22	0.22	0.22	0.22	0.22	0
September 15, 2025	0.21	0.22	0.22	0.22	0.2	1.28M
September 12, 2025	0.22	0.21	0.21	0.22	0.21	259,000
September 11, 2025	0.21	0.21	0.21	0.21	0.21	0
September 10, 2025	0.21	0.21	0.21	0.21	0.21	538,000

C.banner International Holdings Limited (1028.HK) HKSE