Yahoo
    HKSE - Delayed Quote HKD

    China CBM Group Company Limited (8270.HK)

    0.415 +0.055 (+15.28%)
    At close: October 29 at 1:20:22 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Oct 29, 2026
    		 0.310 0.415 0.310 0.415 0.415 30,000
    Oct 28, 2026
    		 0.360 0.360 0.360 0.360 0.360 -
    Oct 27, 2026
    		 0.395 0.395 0.395 0.395 0.395 -
    Oct 26, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Oct 23, 2026
    		 0.395 0.395 0.395 0.395 0.395 -
    Oct 22, 2026
    		 0.370 0.410 0.370 0.410 0.410 30,000
    Oct 21, 2026
    		 0.355 0.415 0.355 0.415 0.415 20,000
    Oct 20, 2026
    		 0.435 0.435 0.435 0.435 0.435 -
    Oct 16, 2026
    		 0.435 0.435 0.435 0.435 0.435 -
    Oct 15, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Oct 14, 2026
    		 0.440 0.440 0.440 0.440 0.440 40,000
    Oct 13, 2026
    		 0.440 0.440 0.440 0.440 0.440 10,000
    Oct 12, 2026
    		 0.350 0.380 0.350 0.380 0.380 50,000
    Oct 9, 2026
    		 0.360 0.360 0.360 0.360 0.360 -
    Oct 8, 2026
    		 0.360 0.360 0.360 0.360 0.360 -
    Oct 7, 2026
    		 0.295 0.360 0.295 0.360 0.360 22,500
    Oct 6, 2026
    		 0.330 0.350 0.330 0.360 0.360 150,000
    Oct 5, 2026
    		 0.330 0.330 0.330 0.330 0.330 10,000
    Oct 2, 2026
    		 0.285 0.310 0.285 0.310 0.310 180,000
    Sep 30, 2026
    		 0.340 0.340 0.280 0.285 0.285 504,182
    Sep 29, 2026
    		 0.360 0.360 0.360 0.360 0.360 -
    Sep 28, 2026
    		 0.365 0.365 0.365 0.365 0.365 -
    Sep 25, 2026
    		 0.370 0.370 0.370 0.370 0.370 -
    Sep 24, 2026
    		 0.295 0.400 0.295 0.370 0.370 211,250
    Sep 23, 2026
    		 0.460 0.460 0.460 0.460 0.460 -
    Sep 22, 2026
    		 0.460 0.460 0.460 0.460 0.460 -
    Sep 21, 2026
    		 0.490 0.490 0.490 0.480 0.480 10,000
    Sep 18, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Sep 17, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Sep 16, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Sep 15, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Sep 14, 2026
    		 0.435 0.435 0.435 0.435 0.435 -
    Sep 11, 2026
    		 0.435 0.435 0.435 0.435 0.435 -
    Sep 10, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Sep 9, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Sep 8, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Sep 7, 2026
    		 0.400 0.450 0.400 0.450 0.450 30,000
    Sep 4, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Sep 3, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Sep 2, 2026
    		 0.350 0.450 0.350 0.450 0.450 66,000
    Sep 1, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Aug 31, 2026
    		 0.470 0.470 0.470 0.470 0.470 -
    Aug 28, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Aug 27, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Aug 26, 2026
    		 0.480 0.480 0.480 0.480 0.480 20,000
    Aug 25, 2026
    		 0.465 0.465 0.465 0.465 0.465 20,000
    Aug 24, 2026
    		 0.450 0.485 0.450 0.455 0.455 360,000
    Aug 21, 2026
    		 0.480 0.480 0.410 0.450 0.450 40,000
    Aug 20, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Aug 19, 2026
    		 0.405 0.440 0.405 0.440 0.440 40,000
    Aug 18, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Aug 17, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Aug 14, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Aug 13, 2026
    		 0.400 0.420 0.400 0.420 0.420 190,000
    Aug 12, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Aug 11, 2026
    		 0.440 0.440 0.440 0.430 0.430 20,000
    Aug 10, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Aug 7, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Aug 6, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    Aug 5, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    Aug 4, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    Aug 3, 2026
    		 0.435 0.435 0.435 0.435 0.435 -
    Jul 31, 2026
    		 0.435 0.435 0.435 0.435 0.435 -
    Jul 30, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Jul 29, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Jul 28, 2026
    		 0.340 0.440 0.340 0.440 0.440 60,000
    Jul 27, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Jul 24, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Jul 23, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Jul 22, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Jul 21, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Jul 20, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Jul 17, 2026
    		 0.325 0.415 0.325 0.405 0.405 96,875
    Jul 16, 2026
    		 0.400 0.440 0.400 0.440 0.440 25,125
    Jul 15, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Jul 14, 2026
    		 0.445 0.445 0.445 0.445 0.445 -
    Jul 13, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Jul 10, 2026
    		 0.450 0.450 0.450 0.450 0.450 10,000
    Jul 9, 2026
    		 0.465 0.465 0.465 0.465 0.465 -
    Jul 8, 2026
    		 0.540 0.540 0.540 0.480 0.480 -
    Jul 7, 2026
    		 0.440 0.440 0.440 0.440 0.440 15,625
    Jul 6, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 3, 2026
    		 0.400 0.410 0.400 0.410 0.410 200,000
    Jul 2, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Jun 30, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Jun 29, 2026
    		 0.435 0.435 0.435 0.435 0.435 -
    Jun 26, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Jun 25, 2026
    		 0.390 0.420 0.390 0.420 0.420 45,000
    Jun 24, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Jun 23, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jun 22, 2026
    		 0.400 0.400 0.385 0.385 0.385 590,000
    Jun 18, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Jun 17, 2026
    		 0.400 0.400 0.400 0.400 0.400 10,000
    Jun 16, 2026
    		 0.380 0.380 0.380 0.380 0.380 -
    Jun 15, 2026
    		 0.380 0.380 0.380 0.380 0.380 -
    Jun 12, 2026
    		 0.380 0.380 0.380 0.380 0.380 -
    Jun 11, 2026
    		 0.350 0.380 0.350 0.380 0.380 30,000
    Jun 10, 2026
    		 0.340 0.390 0.310 0.390 0.390 90,000
    Jun 9, 2026
    		 0.385 0.385 0.380 0.380 0.380 930,000
    Jun 8, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Jun 5, 2026
    		 0.380 0.380 0.380 0.380 0.380 -
    Jun 4, 2026
    		 0.360 0.360 0.360 0.360 0.360 -
    Jun 3, 2026
    		 0.350 0.350 0.350 0.350 0.350 10,000
    Jun 2, 2026
    		 0.350 0.355 0.350 0.350 0.350 40,000
    Jun 1, 2026
    		 0.340 0.340 0.340 0.340 0.340 40,000
    May 29, 2026
    		 0.285 0.400 0.285 0.390 0.390 60,000
    May 28, 2026
    		 0.390 0.390 0.390 0.390 0.390 10,000
    May 27, 2026
    		 0.390 0.390 0.330 0.340 0.340 38,750
    May 26, 2026
    		 0.350 0.345 0.345 0.340 0.340 230,000
    May 22, 2026
    		 0.350 0.390 0.340 0.350 0.350 70,000
    May 21, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    May 20, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    May 19, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    May 18, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    May 15, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    May 14, 2026
    		 0.360 0.425 0.360 0.415 0.415 63,750
    May 13, 2026
    		 0.400 0.400 0.380 0.380 0.380 150,062
    May 12, 2026
    		 0.425 0.425 0.425 0.425 0.425 -
    May 11, 2026
    		 0.425 0.425 0.425 0.425 0.425 20,000
    May 8, 2026
    		 0.425 0.425 0.425 0.425 0.425 -
    May 7, 2026
    		 0.405 0.405 0.390 0.390 0.390 73,562
    May 6, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    May 5, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    May 4, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Apr 30, 2026
    		 0.340 0.475 0.340 0.475 0.475 50,000
    Apr 29, 2026
    		 0.365 0.365 0.305 0.365 0.365 55,000
    Apr 28, 2026
    		 0.365 0.365 0.365 0.365 0.365 -
    Apr 27, 2026
    		 0.365 0.365 0.365 0.365 0.365 -
    Apr 24, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Apr 23, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Apr 22, 2026
    		 0.330 0.380 0.330 0.375 0.375 70,000
    Apr 21, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    Apr 20, 2026
    		 0.320 0.320 0.320 0.320 0.320 -
    Apr 17, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    Apr 16, 2026
    		 0.290 0.360 0.255 0.345 0.345 570,000
    Apr 15, 2026
    		 0.400 0.400 0.355 0.385 0.385 81,875
    Apr 14, 2026
    		 0.400 0.400 0.400 0.400 0.400 60,000
    Apr 13, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Apr 10, 2026
    		 0.440 0.440 0.440 0.440 0.440 20,000
    Apr 9, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Apr 8, 2026
    		 0.440 0.460 0.430 0.455 0.455 110,000
    Apr 2, 2026
    		 0.475 0.475 0.475 0.475 0.475 -
    Apr 1, 2026
    		 0.420 0.480 0.420 0.475 0.475 50,000
    Mar 31, 2026
    		 0.465 0.465 0.465 0.465 0.465 -
    Mar 30, 2026
    		 0.450 0.470 0.450 0.470 0.470 60,000
    Mar 27, 2026
    		 0.460 0.460 0.460 0.460 0.460 -
    Mar 26, 2026
    		 0.465 0.465 0.465 0.465 0.465 -
    Mar 25, 2026
    		 0.485 0.485 0.485 0.485 0.485 -
    Mar 24, 2026
    		 0.485 0.485 0.485 0.485 0.485 -
    Mar 23, 2026
    		 0.480 0.495 0.405 0.495 0.495 112,500
    Mar 20, 2026
    		 0.500 0.500 0.500 0.500 0.500 30,000
    Mar 19, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Mar 18, 2026
    		 0.520 0.520 0.520 0.520 0.520 10,000
    Mar 17, 2026
    		 0.440 0.440 0.430 0.430 0.430 67,500
    Mar 16, 2026
    		 0.440 0.450 0.440 0.450 0.450 60,000
    Mar 13, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Mar 12, 2026
    		 0.455 0.480 0.440 0.440 0.440 140,000
    Mar 11, 2026
    		 0.435 0.435 0.435 0.435 0.435 50,000
    Mar 10, 2026
    		 0.465 0.465 0.455 0.455 0.455 20,000
    Mar 9, 2026
    		 0.470 0.480 0.440 0.440 0.440 340,000
    Mar 6, 2026
    		 0.430 0.470 0.430 0.465 0.465 20,000
    Mar 5, 2026
    		 0.420 0.460 0.420 0.460 0.460 196,812
    Mar 4, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Mar 3, 2026
    		 0.420 0.485 0.420 0.485 0.485 160,000
    Mar 2, 2026
    		 0.465 0.500 0.400 0.475 0.475 458,500
    Feb 27, 2026
    		 0.400 0.470 0.345 0.470 0.470 601,875
    Feb 26, 2026
    		 0.350 0.400 0.350 0.400 0.400 30,000
    Feb 25, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Feb 24, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Feb 23, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Feb 20, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Feb 16, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Feb 13, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Feb 12, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Feb 11, 2026
    		 0.375 0.375 0.375 0.375 0.375 10,000
    Feb 10, 2026
    		 0.355 0.355 0.355 0.355 0.355 -
    Feb 9, 2026
    		 0.345 0.355 0.345 0.355 0.355 67,126
    Feb 6, 2026
    		 0.370 0.390 0.325 0.335 0.335 140,000
    Feb 5, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Feb 4, 2026
    		 0.385 0.385 0.385 0.385 0.385 30,000
    Feb 3, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Feb 2, 2026
    		 0.390 0.390 0.385 0.385 0.385 40,000
    Jan 30, 2026
    		 0.445 0.445 0.445 0.445 0.445 -
    Jan 29, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Jan 28, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Jan 27, 2026
    		 0.330 0.395 0.325 0.395 0.395 40,000
    Jan 26, 2026
    		 0.345 0.380 0.300 0.380 0.380 158,625
    Jan 23, 2026
    		 0.395 0.395 0.325 0.335 0.335 560,000
    Jan 22, 2026
    		 0.355 0.420 0.330 0.400 0.400 720,000
    Jan 21, 2026
    		 0.350 0.350 0.350 0.350 0.350 45,000
    Jan 20, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    Jan 19, 2026
    		 0.345 0.350 0.345 0.350 0.350 230,000
    Jan 16, 2026
    		 0.310 0.350 0.310 0.350 0.350 81,875
    Jan 15, 2026
    		 0.300 0.315 0.300 0.315 0.315 80,000
    Jan 14, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Jan 13, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Jan 12, 2026
    		 0.290 0.320 0.290 0.320 0.320 66,750
    Jan 9, 2026
    		 0.320 0.325 0.300 0.315 0.315 40,000
    Jan 8, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Jan 7, 2026
    		 0.265 0.300 0.265 0.300 0.300 80,000
    Jan 6, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Jan 5, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Jan 2, 2026
    		 0.270 0.295 0.250 0.290 0.290 70,000
    Dec 31, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 30, 2025
    		 0.265 0.270 0.265 0.265 0.265 30,812
    Dec 29, 2025
    		 0.310 0.310 0.310 0.310 0.310 -
    Dec 24, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 23, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 22, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 19, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Dec 18, 2025
    		 0.325 0.325 0.325 0.325 0.325 -
    Dec 17, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Dec 16, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Dec 15, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Dec 12, 2025
    		 0.325 0.325 0.325 0.325 0.325 -
    Dec 11, 2025
    		 0.300 0.300 0.300 0.300 0.300 -
    Dec 10, 2025
    		 0.305 0.305 0.305 0.305 0.305 -
    Dec 9, 2025
    		 0.275 0.310 0.275 0.310 0.310 29,375
    Dec 8, 2025
    		 0.255 0.325 0.255 0.325 0.325 60,000
    Dec 5, 2025
    		 0.330 0.330 0.330 0.330 0.330 -
    Dec 4, 2025
    		 0.300 0.370 0.300 0.340 0.340 140,000
    Dec 3, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Dec 2, 2025
    		 0.280 0.370 0.280 0.330 0.330 140,000
    Dec 1, 2025
    		 0.280 0.280 0.280 0.280 0.280 -
    Nov 28, 2025
    		 0.280 0.280 0.280 0.280 0.280 50,000
    Nov 27, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 26, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 25, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 24, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 21, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 20, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 19, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 18, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 17, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 14, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 13, 2025
    		 0.260 0.260 0.260 0.260 0.260 -
    Nov 12, 2025
    		 0.265 0.265 0.265 0.265 0.265 -
    Nov 11, 2025
    		 0.265 0.265 0.265 0.265 0.265 -
    Nov 10, 2025
    		 0.265 0.265 0.265 0.265 0.265 -
    Nov 7, 2025
    		 0.265 0.265 0.265 0.265 0.265 -
    Nov 6, 2025
    		 0.265 0.265 0.265 0.265 0.265 -
    Nov 5, 2025
    		 0.265 0.265 0.265 0.265 0.265 -
    Nov 4, 2025
    		 0.265 0.265 0.265 0.265 0.265 -
    Nov 3, 2025
    		 0.265 0.265 0.265 0.265 0.265 -
    Oct 31, 2025
    		 0.265 0.265 0.265 0.265 0.265 10,000
    Oct 30, 2025
    		 0.270 0.270 0.270 0.270 0.270 -

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: