China Brilliant Global Limited - 8026.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.44	0.42	0.42	0.44	0.38	15,000
September 25, 2025	0.44	0.44	0.44	0.45	0.38	451,000
September 24, 2025	0.43	0.44	0.44	0.46	0.38	41,000
September 23, 2025	0.38	0.38	0.38	0.38	0.38	0
September 22, 2025	0.38	0.38	0.38	0.38	0.37	37,000
September 19, 2025	0.38	0.38	0.38	0.38	0.38	0
September 18, 2025	0.41	0.38	0.38	0.41	0.38	1.26M
September 17, 2025	0.37	0.44	0.44	0.44	0.37	82,000
September 16, 2025	0.41	0.41	0.41	0.41	0.41	16,000
September 15, 2025	0.4	0.4	0.4	0.4	0.37	113,000
September 12, 2025	0.4	0.41	0.41	0.43	0.34	65,000
September 11, 2025	0.37	0.39	0.39	0.43	0.37	25,000
September 10, 2025	0.4	0.38	0.38	0.4	0.35	32,000
September 09, 2025	0.42	0.4	0.4	0.42	0.35	66,000
September 08, 2025	0.37	0.37	0.37	0.37	0.37	0
September 05, 2025	0.37	0.37	0.37	0.37	0.37	26,000
September 04, 2025	0.37	0.4	0.4	0.41	0.34	160,000
September 03, 2025	0.4	0.36	0.36	0.43	0.34	270,000
September 02, 2025	0.43	0.39	0.39	0.43	0.39	28,000
September 01, 2025	0.4	0.43	0.43	0.44	0.37	146,000
August 29, 2025	0.39	0.4	0.4	0.44	0.38	963,000
August 28, 2025	0.38	0.38	0.38	0.42	0.38	2.51M
August 27, 2025	0.35	0.38	0.38	0.38	0.33	655,000
August 26, 2025	0.3	0.32	0.32	0.34	0.3	121,000
August 25, 2025	0.34	0.35	0.35	0.35	0.3	11,000
August 22, 2025	0.32	0.35	0.35	0.35	0.3	73,000
August 21, 2025	0.41	0.32	0.32	0.41	0.32	644,000
August 20, 2025	0.32	0.31	0.31	0.33	0.3	139,000
August 19, 2025	0.32	0.31	0.31	0.4	0.31	115,000
August 18, 2025	0.32	0.32	0.32	0.32	0.27	21,000
August 15, 2025	0.33	0.32	0.32	0.33	0.27	229,000
August 14, 2025	0.38	0.33	0.33	0.38	0.33	148,000
August 13, 2025	0.31	0.38	0.38	0.38	0.31	6,000
August 12, 2025	0.25	0.3	0.3	0.3	0.25	91,000
August 11, 2025	0.23	0.23	0.23	0.23	0.23	0
August 08, 2025	0.23	0.23	0.23	0.23	0.23	0
August 07, 2025	0.23	0.23	0.23	0.23	0.23	0
August 06, 2025	0.23	0.23	0.23	0.23	0.23	0
August 05, 2025	0.23	0.23	0.23	0.23	0.22	19,000
August 04, 2025	0.23	0.23	0.23	0.23	0.23	37,000
August 01, 2025	0.23	0.23	0.23	0.23	0.23	0
July 31, 2025	0.23	0.23	0.23	0.23	0.22	22,000
July 30, 2025	0.23	0.23	0.23	0.23	0.23	4,000
July 29, 2025	0.23	0.23	0.23	0.23	0.23	0
July 28, 2025	0.23	0.23	0.23	0.23	0.23	0
July 25, 2025	0.23	0.23	0.23	0.23	0.22	43,000
July 24, 2025	0.24	0.24	0.24	0.24	0.24	3,000
July 23, 2025	0.24	0.24	0.24	0.24	0.24	10,000
July 22, 2025	0.24	0.24	0.24	0.24	0.24	0
July 21, 2025	0.24	0.24	0.24	0.24	0.24	0
July 18, 2025	0.24	0.24	0.24	0.24	0.24	0
July 17, 2025	0.24	0.24	0.24	0.24	0.24	1,000
July 16, 2025	0.24	0.24	0.24	0.24	0.24	28,000
July 15, 2025	0.24	0.24	0.24	0.24	0.24	0
July 14, 2025	0.24	0.24	0.24	0.24	0.24	0
July 11, 2025	0.24	0.24	0.24	0.24	0.23	77,000
July 10, 2025	0.22	0.22	0.22	0.22	0.22	0
July 09, 2025	0.22	0.22	0.22	0.22	0.22	0
July 08, 2025	0.22	0.22	0.22	0.22	0.22	0
July 07, 2025	0.22	0.22	0.22	0.22	0.22	0

China Brilliant Global Limited (8026.HK) HKSE