CBK Holdings Limited - 8428.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2025	0.68	0.68	0.68	0.68	0.68	0
July 24, 2025	0.68	0.68	0.68	0.68	0.68	0
July 23, 2025	0.68	0.68	0.68	0.68	0.68	0
July 22, 2025	0.68	0.68	0.68	0.68	0.68	0
July 21, 2025	0.68	0.68	0.68	0.68	0.68	0
July 18, 2025	0.68	0.68	0.68	0.68	0.68	0
July 17, 2025	0.68	0.68	0.68	0.68	0.68	0
July 16, 2025	0.68	0.68	0.68	0.68	0.68	0
July 15, 2025	0.68	0.68	0.68	0.68	0.68	0
July 14, 2025	0.68	0.68	0.68	0.68	0.68	0
July 11, 2025	0.68	0.68	0.68	0.68	0.68	0
July 10, 2025	0.68	0.68	0.68	0.68	0.68	0
July 09, 2025	0.68	0.68	0.68	0.68	0.68	0
July 08, 2025	0.68	0.68	0.68	0.68	0.68	0
July 07, 2025	0.68	0.68	0.68	0.68	0.68	0
July 04, 2025	0.68	0.68	0.68	0.68	0.68	0
July 03, 2025	0.68	0.68	0.68	0.68	0.68	0
July 02, 2025	0.68	0.68	0.68	0.68	0.68	0
June 30, 2025	0.51	0.68	0.68	0.71	0.51	2.46M
June 27, 2025	0.5	0.63	0.63	0.65	0.44	2.34M
June 26, 2025	0.52	0.51	0.51	0.54	0.51	1.32M
June 25, 2025	0.55	0.54	0.54	0.55	0.5	1.44M
June 24, 2025	0.48	0.53	0.53	0.53	0.48	470,000
June 23, 2025	0.48	0.49	0.49	0.51	0.48	250,000
June 20, 2025	0.52	0.48	0.48	0.54	0.48	630,000
June 19, 2025	0.52	0.54	0.54	0.54	0.5	90,000
June 18, 2025	0.5	0.56	0.56	0.59	0.5	320,266
June 17, 2025	0.46	0.63	0.63	0.69	0.45	670,000
June 16, 2025	0.48	0.47	0.47	0.5	0.46	730,000
June 13, 2025	0.52	0.52	0.52	0.52	0.46	390,000
June 12, 2025	0.49	0.53	0.53	0.54	0.49	252,920
June 11, 2025	0.46	0.49	0.49	0.49	0.45	194,000
June 10, 2025	0.43	0.46	0.46	0.46	0.43	250,000
June 09, 2025	0.43	0.43	0.43	0.44	0.43	54,000
June 06, 2025	0.46	0.43	0.43	0.47	0.43	450,000
June 05, 2025	0.44	0.46	0.46	0.49	0.42	1.07M
June 04, 2025	0.45	0.5	0.5	0.5	0.42	550,000
June 03, 2025	0.5	0.42	0.42	0.5	0.42	570,000
June 02, 2025	0.47	0.48	0.48	0.5	0.47	90,000
May 30, 2025	0.49	0.51	0.51	0.54	0.49	240,000
May 29, 2025	0.5	0.51	0.51	0.51	0.5	30,000
May 28, 2025	0.52	0.52	0.52	0.52	0.52	40,000
May 27, 2025	0.5	0.5	0.5	0.5	0.5	140,000
May 26, 2025	0.5	0.53	0.53	0.53	0.5	250,000
May 23, 2025	0.48	0.49	0.49	0.53	0.46	470,000
May 22, 2025	0.47	0.49	0.49	0.5	0.46	830,000
May 21, 2025	0.45	0.53	0.53	0.53	0.45	420,000
May 20, 2025	0.47	0.48	0.48	0.49	0.47	140,000
May 19, 2025	0.47	0.47	0.47	0.48	0.45	230,000
May 16, 2025	0.52	0.46	0.46	0.52	0.45	1.29M
May 15, 2025	0.44	0.53	0.53	0.55	0.39	840,040
May 14, 2025	0.49	0.47	0.47	0.53	0.44	810,000
May 13, 2025	0.48	0.5	0.5	0.55	0.45	800,000
May 12, 2025	0.48	0.53	0.53	0.55	0.48	760,000
May 09, 2025	0.46	0.45	0.45	0.58	0.45	1.04M
May 08, 2025	0.5	0.6	0.6	0.65	0.42	630,000
May 07, 2025	0.46	0.45	0.45	0.46	0.45	30,000
May 06, 2025	0.48	0.45	0.45	0.53	0.45	260,000
May 02, 2025	0.68	0.53	0.53	0.68	0.48	1.26M
April 30, 2025	0.45	0.69	0.69	0.72	0.45	714,800

CBK Holdings Limited (8428.HK) HKSE