CMBC Capital Holdings Limited - 1141.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	0.95	1	1	1	0.95	357,500
January 20, 2026	0.95	0.98	0.98	0.98	0.94	872,000
January 19, 2026	0.92	0.95	0.95	0.98	0.89	481,125
January 16, 2026	0.91	0.92	0.92	0.92	0.9	147,000
January 15, 2026	0.9	0.93	0.93	0.93	0.88	334,000
January 14, 2026	0.94	0.9	0.9	0.94	0.87	20.56M
January 13, 2026	0.87	0.87	0.87	1.07	0.86	57M
January 12, 2026	0.79	0.84	0.84	0.85	0.78	491,000
January 09, 2026	0.78	0.79	0.79	0.79	0.74	74,875
January 08, 2026	0.78	0.79	0.79	0.81	0.77	275,000
January 07, 2026	0.76	0.83	0.83	0.83	0.76	216,500
January 06, 2026	0.77	0.82	0.82	0.82	0.75	453,000
January 05, 2026	0.74	0.77	0.77	0.8	0.72	421,187
January 02, 2026	0.73	0.73	0.73	0.73	0.68	727,000
December 31, 2025	0.74	0.68	0.68	0.74	0.68	64,000
December 30, 2025	0.64	0.7	0.7	0.7	0.64	930,700
December 29, 2025	0.66	0.67	0.67	0.7	0.65	1.85M
December 24, 2025	0.7	0.67	0.67	0.7	0.67	372,626
December 23, 2025	0.76	0.7	0.7	0.76	0.69	794,000
December 22, 2025	0.77	0.73	0.73	0.77	0.71	113,000
December 19, 2025	0.74	0.74	0.74	0.74	0.7	268,500
December 18, 2025	0.79	0.72	0.72	0.81	0.7	999,750
December 17, 2025	0.81	0.76	0.76	0.82	0.75	1.62M
December 16, 2025	0.78	0.81	0.81	0.81	0.75	475,000
December 15, 2025	0.8	0.78	0.78	0.81	0.73	895,000
December 12, 2025	0.83	0.8	0.8	0.86	0.76	910,753
December 11, 2025	0.86	0.81	0.81	0.86	0.77	840,187
December 10, 2025	0.9	0.82	0.82	0.92	0.79	667,000
December 09, 2025	0.92	0.87	0.87	0.92	0.85	90,100
December 08, 2025	0.91	0.87	0.87	0.93	0.87	146,000
December 05, 2025	0.9	0.91	0.91	0.93	0.87	289,500
December 04, 2025	0.96	0.91	0.91	0.96	0.88	257,000
December 03, 2025	0.95	0.93	0.93	0.99	0.88	57,250
December 02, 2025	0.88	0.9	0.9	0.99	0.83	142,250
December 01, 2025	0.88	0.86	0.86	0.89	0.83	49,375
November 28, 2025	0.87	0.85	0.85	0.87	0.82	109,000
November 27, 2025	0.85	0.85	0.85	0.89	0.81	43,000
November 26, 2025	0.81	0.83	0.83	0.9	0.81	458,500
November 25, 2025	0.84	0.81	0.81	0.84	0.78	213,000
November 24, 2025	0.83	0.82	0.82	0.85	0.81	231,500
November 21, 2025	0.8	0.82	0.82	0.85	0.78	505,250
November 20, 2025	0.98	0.85	0.85	0.98	0.79	1.56M
November 19, 2025	0.99	0.93	0.93	1.03	0.88	1M
November 18, 2025	1.04	0.97	0.97	1.05	0.94	257,625
November 17, 2025	1.05	1.01	1.01	1.08	0.95	407,000
November 14, 2025	1.07	1.02	1.02	1.07	1.02	472,000
November 13, 2025	1.13	1.05	1.05	1.13	1.02	779,500
November 12, 2025	1.14	1.11	1.11	1.14	1.05	405,250
November 11, 2025	1.15	1.09	1.09	1.18	1.05	590,000
November 10, 2025	1.1	1.12	1.12	1.14	1.03	180,175
November 07, 2025	1.19	1.1	1.1	1.19	1.06	110,911
November 06, 2025	1.09	1.12	1.12	1.14	1.05	264,500
November 05, 2025	1.1	1.07	1.07	1.14	1.01	237,000
November 04, 2025	1.14	1.04	1.04	1.15	1.03	292,000
November 03, 2025	1.09	1.11	1.11	1.11	1.07	198,250
October 31, 2025	1.07	1.08	1.08	1.1	1.05	149,000
October 30, 2025	1.15	1.12	1.12	1.15	1.06	593,000
October 28, 2025	1.13	1.12	1.12	1.19	1.09	269,000
October 27, 2025	1.25	1.14	1.14	1.25	1.14	684,000
October 24, 2025	1.29	1.22	1.22	1.3	1.19	295,000

CMBC Capital Holdings Limited (1141.HK) HKSE