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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.58	1.56	1.56	1.58	1.51	127,675
February 16, 2026	1.6	1.54	1.54	1.6	1.53	10.26M
February 13, 2026	1.51	1.57	1.57	1.57	1.47	2.41M
February 12, 2026	1.52	1.54	1.54	1.55	1.48	776,000
February 11, 2026	1.48	1.53	1.53	1.53	1.46	581,000
February 10, 2026	1.48	1.5	1.5	1.5	1.43	353,500
February 09, 2026	1.45	1.47	1.47	1.47	1.39	4.9M
February 06, 2026	1.34	1.4	1.4	1.41	1.31	1.84M
February 05, 2026	1.31	1.37	1.37	1.38	1.31	998,000
February 04, 2026	1.38	1.37	1.37	1.38	1.28	1.36M
February 03, 2026	1.4	1.37	1.37	1.4	1.3	722,000
February 02, 2026	1.34	1.33	1.33	1.38	1.32	796,000
January 30, 2026	1.3	1.32	1.32	1.35	1.28	792,000
January 29, 2026	1.3	1.3	1.3	1.33	1.23	779,002
January 28, 2026	1.19	1.27	1.27	1.27	1.16	945,625
January 27, 2026	1.2	1.21	1.21	1.23	1.18	983,800
January 26, 2026	1.18	1.2	1.2	1.2	0.9	3.73M
January 23, 2026	1.05	1.13	1.13	1.16	1.05	1.75M
January 22, 2026	0.97	1.05	1.05	1.07	0.97	1.33M
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

CMBC Capital Holdings Limited (1141.HK) HKSE