CMBC Capital Holdings Limited (HKG:1141)
Hong Kong
· Delayed Price · Currency is HKD 2.190
+0.180 (8.96%)
Apr 29, 2026, 4:08 PM HKT
CMBC Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.95 | 2.20 | 1.95 | 2.19 | 2.19 | 8.96% | 2,759,750 |
| Apr 28, 2026 | 2.09 | 2.09 | 1.90 | 2.01 | 2.01 | 1.01% | 2,538,500 |
| Apr 27, 2026 | 1.91 | 2.03 | 1.90 | 1.99 | 1.99 | 3.65% | 7,672,250 |
| Apr 24, 2026 | 1.96 | 1.98 | 1.88 | 1.92 | 1.92 | -3.52% | 5,797,000 |
| Apr 23, 2026 | 1.90 | 2.00 | 1.88 | 1.99 | 1.99 | 3.65% | 1,375,000 |
| Apr 22, 2026 | 1.78 | 1.94 | 1.78 | 1.92 | 1.92 | 4.35% | 1,546,750 |
| Apr 21, 2026 | 1.81 | 1.91 | 1.77 | 1.84 | 1.84 | 2.22% | 1,250,250 |
| Apr 20, 2026 | 1.96 | 1.96 | 1.75 | 1.80 | 1.80 | -5.76% | 6,550,000 |
| Apr 17, 2026 | 2.00 | 2.00 | 1.83 | 1.91 | 1.91 | -2.55% | 19,702,250 |
| Apr 16, 2026 | 1.94 | 2.06 | 1.86 | 1.96 | 1.96 | 4.81% | 3,335,500 |
| Apr 15, 2026 | 1.75 | 1.97 | 1.69 | 1.87 | 1.87 | 7.47% | 4,022,750 |
| Apr 14, 2026 | 1.70 | 1.74 | 1.62 | 1.74 | 1.74 | 2.96% | 2,107,000 |
| Apr 13, 2026 | 1.58 | 1.69 | 1.49 | 1.69 | 1.69 | 10.46% | 8,273,000 |
| Apr 10, 2026 | 1.43 | 1.55 | 1.42 | 1.53 | 1.53 | 5.52% | 6,366,000 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | - | 1,139,000 |
| Apr 8, 2026 | 1.51 | 1.60 | 1.42 | 1.45 | 1.45 | -2.68% | 8,483,500 |
| Apr 2, 2026 | 1.48 | 1.56 | 1.46 | 1.49 | 1.49 | -1.97% | 7,019,000 |
| Apr 1, 2026 | 1.58 | 1.60 | 1.52 | 1.52 | 1.52 | -3.80% | 2,270,200 |
| Mar 31, 2026 | 1.62 | 1.65 | 1.53 | 1.58 | 1.58 | -1.25% | 2,999,000 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.48 | 1.60 | 1.60 | -1.84% | 1,810,500 |
| Mar 27, 2026 | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | - | 2,644,250 |
| Mar 26, 2026 | 1.63 | 1.72 | 1.60 | 1.63 | 1.63 | -1.81% | 1,717,500 |
| Mar 25, 2026 | 1.61 | 1.69 | 1.57 | 1.66 | 1.66 | 0.61% | 1,844,750 |
| Mar 24, 2026 | 1.52 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 1,971,000 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | 0.67% | 2,579,500 |
| Mar 20, 2026 | 1.48 | 1.55 | 1.40 | 1.49 | 1.49 | -3.87% | 5,635,000 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.51 | 1.55 | 1.55 | -5.49% | 2,208,000 |
| Mar 18, 2026 | 1.56 | 1.67 | 1.55 | 1.64 | 1.64 | 1.86% | 2,753,000 |
| Mar 17, 2026 | 1.61 | 1.65 | 1.53 | 1.61 | 1.61 | - | 4,356,250 |
| Mar 16, 2026 | 1.43 | 1.66 | 1.43 | 1.61 | 1.61 | - | 8,391,250 |
| Mar 13, 2026 | 1.81 | 1.81 | 1.60 | 1.61 | 1.61 | -10.56% | 8,257,500 |
| Mar 12, 2026 | 1.50 | 1.81 | 1.49 | 1.80 | 1.80 | 15.38% | 14,356,500 |
| Mar 11, 2026 | 1.29 | 1.56 | 1.26 | 1.56 | 1.56 | 15.56% | 5,625,500 |
| Mar 10, 2026 | 1.22 | 1.36 | 1.22 | 1.35 | 1.35 | 0.75% | 1,014,750 |
| Mar 9, 2026 | 1.27 | 1.36 | 1.14 | 1.34 | 1.34 | 10.74% | 3,101,500 |
| Mar 6, 2026 | 1.12 | 1.27 | 1.06 | 1.21 | 1.21 | 14.15% | 2,347,000 |
| Mar 5, 2026 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | 0.95% | 628,250 |
| Mar 4, 2026 | 1.07 | 1.13 | 1.04 | 1.05 | 1.05 | -3.67% | 918,125 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.07 | 1.09 | 1.09 | -3.54% | 720,500 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -8.87% | 642,750 |
| Feb 27, 2026 | 1.33 | 1.34 | 1.11 | 1.24 | 1.24 | -6.06% | 1,425,500 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.32 | 1.32 | 1.32 | -14.29% | 2,892,175 |
| Feb 25, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 2.67% | 10,533,500 |
| Feb 24, 2026 | 1.48 | 1.51 | 1.44 | 1.50 | 1.50 | -0.66% | 302,500 |
| Feb 23, 2026 | 1.51 | 1.55 | 1.39 | 1.51 | 1.51 | -3.21% | 7,175,250 |
| Feb 20, 2026 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | 1.30% | 127,675 |
| Feb 16, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 10,258,500 |
| Feb 13, 2026 | 1.51 | 1.57 | 1.47 | 1.57 | 1.57 | 1.95% | 2,399,000 |
| Feb 12, 2026 | 1.52 | 1.55 | 1.48 | 1.54 | 1.54 | 0.65% | 764,000 |
| Feb 11, 2026 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 557,000 |
| Feb 10, 2026 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 353,500 |
| Feb 9, 2026 | 1.45 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 4,901,250 |
| Feb 6, 2026 | 1.34 | 1.41 | 1.31 | 1.40 | 1.40 | 2.19% | 1,844,050 |
| Feb 5, 2026 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | - | 988,000 |
| Feb 4, 2026 | 1.38 | 1.38 | 1.28 | 1.37 | 1.37 | - | 1,357,912 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.30 | 1.37 | 1.37 | 3.01% | 722,000 |
| Feb 2, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | 0.76% | 796,000 |
| Jan 30, 2026 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | 1.54% | 792,000 |
| Jan 29, 2026 | 1.30 | 1.33 | 1.23 | 1.30 | 1.30 | 2.36% | 779,002 |
| Jan 28, 2026 | 1.19 | 1.27 | 1.16 | 1.27 | 1.27 | 4.96% | 945,625 |
| Jan 27, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 962,800 |
| Jan 26, 2026 | 1.18 | 1.20 | 0.90 | 1.20 | 1.20 | 6.19% | 3,734,000 |
| Jan 23, 2026 | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | 7.62% | 1,727,000 |
| Jan 22, 2026 | 0.97 | 1.07 | 0.97 | 1.05 | 1.05 | 5.00% | 1,332,250 |
| Jan 21, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 357,500 |
| Jan 20, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 3.16% | 814,000 |
| Jan 19, 2026 | 0.92 | 0.98 | 0.89 | 0.95 | 0.95 | 3.26% | 480,125 |
| Jan 16, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 146,000 |
| Jan 15, 2026 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 3.33% | 333,000 |
| Jan 14, 2026 | 0.94 | 0.94 | 0.87 | 0.90 | 0.90 | 3.45% | 20,562,490 |
| Jan 13, 2026 | 0.87 | 1.07 | 0.86 | 0.87 | 0.87 | 3.57% | 56,996,250 |
| Jan 12, 2026 | 0.79 | 0.85 | 0.78 | 0.84 | 0.84 | 6.33% | 490,000 |
| Jan 9, 2026 | 0.78 | 0.79 | 0.74 | 0.79 | 0.79 | - | 73,875 |
| Jan 8, 2026 | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | -4.82% | 275,000 |
| Jan 7, 2026 | 0.76 | 0.83 | 0.76 | 0.83 | 0.83 | 1.22% | 216,500 |
| Jan 6, 2026 | 0.77 | 0.82 | 0.75 | 0.82 | 0.82 | 6.49% | 452,000 |
| Jan 5, 2026 | 0.74 | 0.80 | 0.72 | 0.77 | 0.77 | 5.48% | 421,187 |
| Jan 2, 2026 | 0.73 | 0.73 | 0.68 | 0.73 | 0.73 | 5.80% | 727,000 |
| Dec 31, 2025 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -1.43% | 73,000 |
| Dec 30, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 4.48% | 930,700 |
| Dec 29, 2025 | 0.66 | 0.70 | 0.65 | 0.67 | 0.67 | - | 1,843,250 |
| Dec 24, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 364,626 |
| Dec 23, 2025 | 0.76 | 0.76 | 0.69 | 0.70 | 0.70 | -4.11% | 791,000 |
| Dec 22, 2025 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -1.35% | 111,000 |
| Dec 19, 2025 | 0.74 | 0.74 | 0.70 | 0.74 | 0.74 | 2.78% | 268,500 |
| Dec 18, 2025 | 0.79 | 0.81 | 0.70 | 0.72 | 0.72 | -5.26% | 992,750 |
| Dec 17, 2025 | 0.81 | 0.82 | 0.75 | 0.76 | 0.76 | -6.17% | 1,622,000 |
| Dec 16, 2025 | 0.78 | 0.81 | 0.75 | 0.81 | 0.81 | 3.85% | 475,000 |
| Dec 15, 2025 | 0.80 | 0.81 | 0.73 | 0.78 | 0.78 | -2.50% | 895,000 |
| Dec 12, 2025 | 0.83 | 0.86 | 0.76 | 0.80 | 0.80 | -1.23% | 904,753 |
| Dec 11, 2025 | 0.86 | 0.86 | 0.77 | 0.81 | 0.81 | -1.22% | 838,187 |
| Dec 10, 2025 | 0.90 | 0.92 | 0.79 | 0.82 | 0.82 | -5.75% | 666,000 |
| Dec 9, 2025 | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | - | 90,100 |
| Dec 8, 2025 | 0.91 | 0.93 | 0.87 | 0.87 | 0.87 | -4.40% | 134,000 |
| Dec 5, 2025 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | - | 288,500 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | -2.15% | 257,000 |
| Dec 3, 2025 | 0.95 | 0.99 | 0.88 | 0.93 | 0.93 | 3.33% | 54,250 |
| Dec 2, 2025 | 0.88 | 0.99 | 0.83 | 0.90 | 0.90 | 4.65% | 142,250 |
| Dec 1, 2025 | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | 1.18% | 49,375 |
| Nov 28, 2025 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | - | 109,000 |