China Motor Bus Company, Limited (HKG:0026)
Hong Kong
· Delayed Price · Currency is HKD 57.70
+0.70 (1.23%)
Apr 29, 2026, 3:14 PM HKT
China Motor Bus Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | - | 0.88% | 1,000 |
| Apr 28, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 9,800 |
| Apr 27, 2026 | 57.00 | 57.00 | 55.00 | 56.50 | 56.50 | -2.59% | 29,935 |
| Apr 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Apr 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Apr 22, 2026 | 58.00 | 58.10 | 58.00 | 58.00 | 58.00 | 0.09% | 3,800 |
| Apr 21, 2026 | 57.25 | 57.95 | 57.25 | 57.95 | 57.95 | 1.22% | 400 |
| Apr 20, 2026 | 57.95 | 57.95 | 56.85 | 57.25 | 57.25 | -1.29% | 3,200 |
| Apr 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Apr 16, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 1.67% | 1,800 |
| Apr 15, 2026 | 57.55 | 57.55 | 57.05 | 57.05 | 57.05 | 0.80% | 1,000 |
| Apr 14, 2026 | 57.50 | 57.50 | 56.50 | 56.60 | 56.60 | -1.57% | 6,200 |
| Apr 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.17% | - |
| Apr 10, 2026 | 56.30 | 57.90 | 56.30 | 57.60 | 57.60 | 2.40% | 3,808 |
| Apr 9, 2026 | 56.35 | 56.40 | 56.00 | 56.25 | 56.25 | -0.27% | 8,000 |
| Apr 8, 2026 | 56.40 | 56.40 | 56.25 | 56.40 | 56.40 | 0.45% | 7,000 |
| Apr 2, 2026 | 56.30 | 56.50 | 55.80 | 56.15 | 56.15 | -0.53% | 2,600 |
| Apr 1, 2026 | 56.70 | 56.70 | 55.80 | 56.45 | 56.45 | 0.62% | 4,447 |
| Mar 31, 2026 | 56.70 | 56.70 | 56.05 | 56.10 | 56.10 | -0.53% | 3,400 |
| Mar 30, 2026 | 56.70 | 56.70 | 56.00 | 56.40 | 56.40 | -1.05% | 4,477 |
| Mar 27, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | -0.52% | 5,800 |
| Mar 26, 2026 | 57.30 | 58.00 | 57.30 | 57.30 | 57.30 | -0.52% | 7,200 |
| Mar 25, 2026 | 57.15 | 57.60 | 56.70 | 57.60 | 57.60 | 0.35% | 8,200 |
| Mar 24, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | 0.26% | 4,000 |
| Mar 23, 2026 | 57.05 | 59.35 | 57.00 | 57.25 | 57.25 | -1.29% | 6,200 |
| Mar 20, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | -0.09% | 8,407 |
| Mar 19, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.77% | 1,000 |
| Mar 18, 2026 | 58.30 | 58.50 | 58.00 | 58.50 | 58.50 | - | 1,800 |
| Mar 17, 2026 | 58.05 | 59.00 | 58.05 | 58.50 | 58.50 | -0.85% | 9,200 |
| Mar 16, 2026 | 59.45 | 59.45 | 59.35 | 59.00 | 59.00 | 2.08% | 600 |
| Mar 13, 2026 | 57.25 | 58.00 | 57.25 | 57.80 | 57.80 | -1.45% | 1,000 |
| Mar 12, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -0.26% | - |
| Mar 11, 2026 | 57.25 | 58.80 | 57.25 | 58.80 | 58.80 | -0.17% | 600 |
| Mar 10, 2026 | 58.95 | 58.95 | 58.90 | 58.90 | 58.90 | - | 10,600 |
| Mar 9, 2026 | 58.20 | 59.00 | 57.25 | 58.90 | 58.90 | 0.34% | 13,800 |
| Mar 6, 2026 | 59.15 | 59.15 | 58.70 | 58.70 | 58.70 | -1.01% | 4,400 |
| Mar 5, 2026 | 60.00 | 60.00 | 58.60 | 59.30 | 59.30 | 1.80% | 1,400 |
| Mar 4, 2026 | 59.60 | 59.60 | 58.25 | 58.25 | 58.25 | -2.02% | 6,000 |
| Mar 3, 2026 | 59.40 | 59.40 | 59.35 | 59.45 | 59.45 | -0.25% | 1,000 |
| Mar 2, 2026 | 60.40 | 60.40 | 59.50 | 59.60 | 59.60 | -2.30% | 7,800 |
| Feb 27, 2026 | 60.95 | 61.50 | 60.95 | 61.00 | 61.00 | 0.33% | 9,600 |
| Feb 26, 2026 | 61.00 | 62.00 | 60.50 | 60.80 | 60.80 | 0.50% | 4,800 |
| Feb 25, 2026 | 60.50 | 60.60 | 60.45 | 60.50 | 60.50 | - | 19,600 |
| Feb 24, 2026 | 60.90 | 60.90 | 60.40 | 60.50 | 60.50 | 0.17% | 5,600 |
| Feb 23, 2026 | 60.50 | 60.50 | 60.30 | 60.40 | 60.40 | 0.25% | 8,600 |
| Feb 20, 2026 | 60.25 | 60.25 | 60.10 | 60.25 | 60.25 | 0.58% | 2,200 |
| Feb 16, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Feb 13, 2026 | 60.10 | 60.10 | 59.80 | 59.90 | 59.90 | -0.58% | 3,200 |
| Feb 12, 2026 | 59.90 | 60.30 | 59.90 | 60.25 | 60.25 | 0.58% | 3,600 |
| Feb 11, 2026 | 59.80 | 60.00 | 59.80 | 59.90 | 59.90 | 0.50% | 14,000 |
| Feb 10, 2026 | 59.60 | 59.60 | 59.30 | 59.60 | 59.60 | -0.67% | 2,600 |
| Feb 9, 2026 | 59.20 | 60.20 | 59.20 | 60.00 | 60.00 | 1.52% | 8,503 |
| Feb 6, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.17% | 200 |
| Feb 5, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.59% | 400 |
| Feb 4, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - | - |
| Feb 3, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.43% | 600 |
| Feb 2, 2026 | 58.70 | 58.70 | 58.60 | 58.60 | 58.60 | -0.17% | 2,800 |
| Jan 30, 2026 | 58.40 | 59.40 | 58.40 | 58.70 | 58.70 | -0.76% | 1,200 |
| Jan 29, 2026 | 58.30 | 59.15 | 58.20 | 59.15 | 59.15 | 0.77% | 19,200 |
| Jan 28, 2026 | 58.80 | 58.80 | 58.70 | 58.70 | 58.70 | -0.17% | 16,400 |
| Jan 27, 2026 | 59.10 | 59.10 | 58.30 | 58.80 | 58.80 | -0.68% | 9,800 |
| Jan 26, 2026 | 60.50 | 60.50 | 59.20 | 59.20 | 59.20 | - | 1,600 |
| Jan 23, 2026 | 59.50 | 59.50 | 59.20 | 59.20 | 59.20 | -0.25% | 1,800 |
| Jan 22, 2026 | 59.75 | 59.90 | 59.35 | 59.35 | 59.35 | -1.00% | 2,200 |
| Jan 21, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.08% | - |
| Jan 20, 2026 | 59.90 | 60.00 | 58.90 | 60.00 | 60.00 | 0.17% | 7,400 |
| Jan 19, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Jan 16, 2026 | 59.30 | 59.90 | 59.30 | 59.90 | 59.90 | 1.01% | 3,200 |
| Jan 15, 2026 | 59.30 | 59.30 | 57.05 | 59.30 | 59.30 | -0.34% | 3,800 |
| Jan 14, 2026 | 59.20 | 60.20 | 59.20 | 59.50 | 59.50 | -3.64% | 8,000 |
| Jan 13, 2026 | 61.30 | 61.75 | 61.00 | 61.75 | 59.95 | 0.98% | 14,600 |
| Jan 12, 2026 | 60.85 | 61.20 | 60.45 | 61.15 | 59.37 | 1.92% | 15,000 |
| Jan 9, 2026 | 60.50 | 60.50 | 59.50 | 60.00 | 58.25 | - | 5,400 |
| Jan 8, 2026 | 60.50 | 60.60 | 58.80 | 60.00 | 58.25 | -0.83% | 6,804 |
| Jan 7, 2026 | 60.25 | 60.50 | 60.00 | 60.50 | 58.74 | 0.41% | 1,800 |
| Jan 6, 2026 | 59.35 | 60.50 | 59.35 | 60.25 | 58.49 | 0.75% | 3,800 |
| Jan 5, 2026 | 59.80 | 60.00 | 59.80 | 59.80 | 58.06 | 0.17% | 6,400 |
| Jan 2, 2026 | 59.50 | 59.90 | 59.50 | 59.70 | 57.96 | 0.34% | 6,813 |
| Dec 31, 2025 | 57.77 | 57.77 | 57.77 | 59.50 | 57.77 | - | - |
| Dec 30, 2025 | 58.80 | 59.70 | 58.65 | 59.50 | 57.77 | -0.42% | 3,600 |
| Dec 29, 2025 | 59.80 | 59.80 | 58.80 | 59.75 | 58.01 | 1.79% | 1,200 |
| Dec 24, 2025 | 59.35 | 59.35 | 58.60 | 58.70 | 56.99 | -1.34% | 1,120 |
| Dec 23, 2025 | 58.60 | 59.50 | 58.50 | 59.50 | 57.77 | 1.62% | 3,600 |
| Dec 22, 2025 | 59.00 | 59.00 | 58.55 | 58.55 | 56.84 | -0.76% | 6,200 |
| Dec 19, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 57.28 | 0.85% | 6,815 |
| Dec 18, 2025 | 58.40 | 58.50 | 58.40 | 58.50 | 56.79 | 0.17% | 1,200 |
| Dec 17, 2025 | 58.80 | 58.80 | 58.30 | 58.40 | 56.70 | -0.17% | 2,200 |
| Dec 16, 2025 | 58.70 | 58.70 | 58.50 | 58.50 | 56.79 | -0.34% | 1,200 |
| Dec 15, 2025 | 59.00 | 59.00 | 58.70 | 58.70 | 56.99 | -0.51% | 5,600 |
| Dec 12, 2025 | 58.75 | 59.00 | 58.70 | 59.00 | 57.28 | 0.51% | 14,600 |
| Dec 11, 2025 | 58.75 | 58.75 | 58.65 | 58.70 | 56.99 | -0.09% | 8,600 |
| Dec 10, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 57.04 | - | 600 |
| Dec 9, 2025 | 59.75 | 59.75 | 58.75 | 58.75 | 57.04 | - | 400 |
| Dec 8, 2025 | 59.00 | 59.00 | 58.65 | 58.75 | 57.04 | -1.26% | 1,600 |
| Dec 5, 2025 | 59.00 | 59.50 | 58.55 | 59.50 | 57.77 | 1.71% | 805 |
| Dec 4, 2025 | 59.20 | 59.20 | 58.50 | 58.50 | 56.79 | -1.18% | 21,908 |
| Dec 3, 2025 | 59.95 | 59.95 | 59.20 | 59.20 | 57.47 | 0.51% | 1,200 |
| Dec 2, 2025 | 58.85 | 58.90 | 58.85 | 58.90 | 57.18 | 0.08% | 800 |
| Dec 1, 2025 | 57.14 | 57.14 | 57.14 | 58.85 | 57.13 | - | - |
| Nov 28, 2025 | 58.95 | 58.95 | 58.85 | 58.85 | 57.13 | -0.17% | 4,800 |