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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.09	1.04	1.04	1.09	1.02	362,000
September 25, 2025	1.04	1.08	1.08	1.08	1	1.61M
September 24, 2025	0.99	1.02	1.02	1.03	0.91	989,500
September 23, 2025	0.98	0.95	0.95	0.99	0.91	297,000
September 22, 2025	0.96	0.95	0.95	0.97	0.92	426,100
September 19, 2025	1.02	0.96	0.96	1.08	0.95	1.11M
September 18, 2025	0.97	0.98	0.98	1.01	0.95	2.27M
September 17, 2025	0.95	0.95	0.95	0.98	0.91	625,437
September 16, 2025	0.95	0.93	0.93	0.95	0.91	370,750
September 15, 2025	0.88	0.97	0.97	0.97	0.87	1.56M
September 12, 2025	0.92	0.91	0.91	0.94	0.87	1.19M
September 11, 2025	0.93	0.87	0.87	0.93	0.87	1.97M
September 10, 2025	0.85	0.89	0.89	0.92	0.83	1.71M
September 09, 2025	0.85	0.85	0.85	0.89	0.83	418,500
September 08, 2025	0.86	0.85	0.85	0.9	0.83	261,000
September 05, 2025	0.84	0.84	0.84	0.87	0.81	402,500
September 04, 2025	0.92	0.84	0.84	0.92	0.83	530,000
September 03, 2025	0.89	0.89	0.89	0.89	0.85	719,025
September 02, 2025	0.96	0.89	0.89	0.96	0.87	1.84M
September 01, 2025	0.75	0.95	0.95	0.95	0.75	7.07M
August 29, 2025	0.78	0.75	0.75	0.82	0.71	1.52M
August 28, 2025	0.7	0.79	0.79	0.79	0.68	1.37M
August 27, 2025	0.75	0.7	0.7	0.78	0.7	486,000
August 26, 2025	0.77	0.73	0.73	0.78	0.72	335,050
August 25, 2025	0.77	0.77	0.77	0.8	0.73	770,000
August 22, 2025	0.8	0.77	0.77	0.83	0.72	1.2M
August 21, 2025	0.74	0.78	0.78	0.9	0.73	1.46M
August 20, 2025	0.73	0.72	0.72	0.76	0.69	201,250
August 19, 2025	0.78	0.73	0.73	0.78	0.71	384,000
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

CMBC Capital Holdings Limited (1141.HK) HKSE