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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.67	0.67	0.67	0.67	0.62	1.02M
February 16, 2026	0.66	0.67	0.67	0.67	0.63	219,000
February 13, 2026	0.67	0.64	0.64	0.7	0.6	1.63M
February 12, 2026	0.7	0.65	0.65	0.73	0.62	2.03M
February 11, 2026	0.68	0.71	0.71	0.71	0.68	1.44M
February 10, 2026	0.73	0.73	0.73	0.73	0.69	416,000
February 09, 2026	0.75	0.73	0.73	0.75	0.71	109,000
February 06, 2026	0.74	0.75	0.75	0.76	0.74	39,000
February 05, 2026	0.73	0.7	0.7	0.73	0.69	76,000
February 04, 2026	0.69	0.73	0.73	0.77	0.67	818,000
February 03, 2026	0.68	0.69	0.69	0.7	0.65	2.29M
February 02, 2026	0.72	0.68	0.68	0.72	0.63	2.17M
January 30, 2026	0.74	0.75	0.75	0.75	0.73	234,000
January 29, 2026	0.79	0.74	0.74	0.8	0.73	1.14M
January 28, 2026	0.72	0.8	0.8	0.82	0.72	1.84M
January 27, 2026	0.72	0.73	0.73	0.73	0.72	403,000
January 26, 2026	0.7	0.69	0.69	0.74	0.69	1.62M
January 23, 2026	0.72	0.7	0.7	0.72	0.7	990,000
January 22, 2026	0.72	0.71	0.71	0.72	0.69	1.32M
January 21, 2026	0.72	0.72	0.72	0.75	0.71	2.37M
January 20, 2026	0.75	0.73	0.73	0.77	0.72	2.94M
January 19, 2026	0.75	0.75	0.75	0.81	0.74	4.74M
January 16, 2026	0.75	0.73	0.73	0.75	0.72	1.24M
January 15, 2026	0.8	0.74	0.74	0.8	0.72	2.26M
January 14, 2026	0.79	0.77	0.77	0.81	0.76	3.17M
January 13, 2026	0.75	0.79	0.79	0.82	0.72	2.83M
January 12, 2026	0.68	0.72	0.72	0.79	0.68	3.4M
January 09, 2026	0.69	0.67	0.67	0.69	0.65	2.58M
January 08, 2026	0.65	0.69	0.69	0.7	0.65	2.32M
January 07, 2026	0.68	0.67	0.67	0.71	0.66	2.72M
January 06, 2026	0.72	0.69	0.69	0.72	0.68	2.72M
January 05, 2026	0.72	0.72	0.72	0.78	0.7	2.9M
January 02, 2026	0.7	0.72	0.72	0.72	0.69	335,000
December 31, 2025	0.66	0.71	0.71	0.72	0.66	1.06M
December 30, 2025	0.68	0.64	0.64	0.78	0.64	6.82M
December 29, 2025	0.71	0.69	0.69	0.71	0.66	3.14M
December 24, 2025	0.72	0.73	0.73	0.74	0.68	1.67M
December 23, 2025	0.68	0.73	0.73	0.74	0.61	3.17M
December 22, 2025	0.72	0.68	0.68	0.72	0.66	688,000
December 19, 2025	0.69	0.7	0.7	0.73	0.66	3.73M
December 18, 2025	0.71	0.69	0.69	0.75	0.68	2.43M
December 17, 2025	0.75	0.7	0.7	0.83	0.7	2.77M
December 16, 2025	0.78	0.75	0.75	0.78	0.72	3.75M
December 15, 2025	0.8	0.79	0.79	0.85	0.78	1.81M
December 12, 2025	0.83	0.8	0.8	0.83	0.79	2.83M
December 11, 2025	0.87	0.84	0.84	0.89	0.82	1.28M
December 10, 2025	0.84	0.85	0.85	0.86	0.81	1.73M
December 09, 2025	0.86	0.86	0.86	0.87	0.84	1.42M
December 08, 2025	0.89	0.86	0.86	0.91	0.85	2.17M
December 05, 2025	0.9	0.89	0.89	0.9	0.87	1.39M
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

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