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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.75	0.76	0.76	0.8	0.7	370,675
August 15, 2025	0.69	0.75	0.75	0.75	0.69	1.01M
August 14, 2025	0.7	0.69	0.69	0.7	0.67	352,250
August 13, 2025	0.68	0.67	0.67	0.7	0.67	227,500
August 12, 2025	0.69	0.69	0.69	0.69	0.66	307,000
August 11, 2025	0.68	0.67	0.67	0.69	0.66	144,750
August 08, 2025	0.67	0.66	0.66	0.67	0.64	438,325
August 07, 2025	0.66	0.64	0.64	0.68	0.63	289,250
August 06, 2025	0.69	0.66	0.66	0.69	0.62	377,000
August 05, 2025	0.69	0.69	0.69	0.69	0.67	95,000
August 04, 2025	0.67	0.68	0.68	0.68	0.66	315,000
August 01, 2025	0.71	0.67	0.67	0.71	0.66	438,000
July 31, 2025	0.71	0.7	0.7	0.72	0.68	676,002
July 30, 2025	0.71	0.69	0.69	0.71	0.67	1.02M
July 29, 2025	0.7	0.7	0.7	0.7	0.67	381,429
July 28, 2025	0.71	0.7	0.7	0.71	0.66	488,500
July 25, 2025	0.7	0.7	0.7	0.7	0.65	619,500
July 24, 2025	0.73	0.69	0.69	0.73	0.65	565,000
July 23, 2025	0.68	0.71	0.71	0.72	0.66	1.04M
July 22, 2025	0.68	0.68	0.68	0.69	0.64	1.12M
July 21, 2025	0.75	0.66	0.66	0.75	0.64	1.07M
July 18, 2025	0.78	0.69	0.69	0.78	0.63	7.25M
July 17, 2025	0.78	0.77	0.77	0.85	0.73	1.59M
July 16, 2025	0.85	0.79	0.79	0.87	0.77	2.16M
July 15, 2025	0.86	0.85	0.85	0.88	0.76	3.26M
July 14, 2025	0.8	0.81	0.81	0.83	0.74	3.46M
July 11, 2025	0.7	0.74	0.74	0.9	0.62	19.27M
July 10, 2025	0.47	0.69	0.69	0.69	0.47	14.25M
July 09, 2025	0.46	0.47	0.47	0.47	0.44	1.64M
July 08, 2025	0.45	0.45	0.45	0.45	0.44	363,500
July 07, 2025	0.46	0.44	0.44	0.47	0.44	514,000
July 04, 2025	0.47	0.46	0.46	0.47	0.44	706,000
July 03, 2025	0.47	0.46	0.46	0.47	0.44	15,000
July 02, 2025	0.46	0.44	0.44	0.48	0.44	591,500
June 30, 2025	0.46	0.46	0.46	0.46	0.44	228,000
June 27, 2025	0.45	0.45	0.45	0.46	0.44	1.95M
June 26, 2025	0.45	0.44	0.44	0.46	0.42	1.11M
June 25, 2025	0.43	0.45	0.45	0.45	0.43	3.39M
June 24, 2025	0.44	0.43	0.43	0.44	0.42	338,750
June 23, 2025	0.43	0.43	0.43	0.43	0.41	380,000
June 20, 2025	0.43	0.41	0.41	0.43	0.41	353,000
June 19, 2025	0.43	0.43	0.43	0.44	0.41	309,000
June 18, 2025	0.43	0.43	0.43	0.43	0.41	656,150
June 17, 2025	0.43	0.42	0.42	0.43	0.41	216,050
June 16, 2025	0.39	0.41	0.41	0.43	0.38	1.14M
June 13, 2025	0.41	0.4	0.4	0.45	0.38	1.27M
June 12, 2025	0.37	0.4	0.4	0.4	0.37	1.78M
June 11, 2025	0.36	0.39	0.39	0.4	0.36	1.38M
June 10, 2025	0.37	0.38	0.38	0.39	0.36	854,250
June 09, 2025	0.35	0.38	0.38	0.41	0.35	3.81M
June 06, 2025	0.34	0.36	0.36	0.36	0.34	930,500
June 05, 2025	0.32	0.34	0.34	0.35	0.32	656,000
June 04, 2025	0.33	0.33	0.33	0.36	0.32	901,850
June 03, 2025	0.3	0.35	0.35	0.38	0.3	4.65M
June 02, 2025	0.3	0.31	0.31	0.31	0.3	406,000
May 30, 2025	0.29	0.31	0.31	0.31	0.29	758,000
May 29, 2025	0.3	0.3	0.3	0.3	0.28	87,500
May 28, 2025	0.28	0.29	0.29	0.29	0.28	221,250
May 27, 2025	0.28	0.28	0.28	0.28	0.28	16,750
May 26, 2025	0.27	0.3	0.3	0.3	0.27	277,000

CMBC Capital Holdings Limited (1141.HK) HKSE