Want to see HK:0026 full AI Analyst Report?
China Motor Bus Co. Ltd. (0026) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.20 | 56.30 | 55.55 | 56.30 | 56.30 | -0.35% | 5,200 | 2.29 |
| Oct 29, 2026 | 56.75 | 56.75 | 56.25 | 56.50 | 56.50 | -0.44% | 2,000 | 0.89 |
| Oct 28, 2026 | 56.75 | 56.75 | 56.40 | 56.75 | 56.75 | -0.09% | 0 | 0.00 |
| Oct 27, 2026 | 56.80 | 57.15 | 56.40 | 56.80 | 56.80 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 56.25 | 56.80 | 56.20 | 56.80 | 56.80 | -0.35% | 2,000 | 0.87 |
| Oct 23, 2026 | 57.35 | 57.35 | 56.40 | 57.00 | 57.00 | +0.35% | 1,801 | 0.77 |
| Oct 22, 2026 | 57.35 | 57.35 | 56.75 | 56.80 | 56.80 | -0.96% | 7,200 | 3.22 |
| Oct 21, 2026 | 57.50 | 57.50 | 57.30 | 57.35 | 57.35 | -0.26% | 3,200 | 1.47 |
| Oct 20, 2026 | 57.80 | 57.80 | 57.50 | 57.50 | 57.50 | -0.61% | 5,000 | 2.33 |
| Oct 19, 2026 | 57.85 | 57.85 | 57.30 | 57.85 | 57.85 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 57.85 | 57.85 | 57.30 | 57.85 | 57.85 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 57.85 | 59.70 | 57.30 | 57.85 | 57.85 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 57.85 | 58.30 | 57.30 | 57.85 | 57.85 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 57.85 | 58.45 | 57.85 | 57.85 | 57.85 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 57.85 | 58.45 | 57.50 | 57.85 | 57.85 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 57.40 | 57.85 | 57.35 | 57.85 | 57.85 | -0.09% | 1,400 | 0.56 |
| Oct 08, 2026 | 57.90 | 57.90 | 57.20 | 57.90 | 57.90 | +0.00% | 1 | 0.00 |
| Oct 07, 2026 | 57.90 | 58.65 | 57.20 | 57.90 | 57.90 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 57.90 | 58.60 | 57.15 | 57.90 | 57.90 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 57.90 | 58.65 | 57.15 | 57.90 | 57.90 | +0.00% | 43 | 0.02 |
| Oct 02, 2026 | 58.00 | 58.00 | 57.90 | 57.90 | 57.90 | -0.69% | 5,600 | 2.17 |
| Oct 01, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | +0.17% | 1,200 | 0.45 |
| Sep 29, 2026 | 58.50 | 59.00 | 58.40 | 58.50 | 58.20 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | -0.85% | 1,000 | 0.38 |
| Sep 25, 2026 | 58.40 | 59.00 | 58.40 | 59.00 | 58.70 | +0.00% | 3,200 | 1.23 |
| Sep 24, 2026 | 59.00 | 59.00 | 58.60 | 59.00 | 58.70 | +0.68% | 5,056 | 1.98 |
| Sep 23, 2026 | 58.60 | 58.60 | 58.55 | 58.60 | 58.30 | +0.17% | 2,600 | 0.94 |
| Sep 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | -0.26% | 2,000 | 0.68 |
| Sep 21, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.35 | +0.34% | 1,201 | 0.41 |
| Sep 18, 2026 | 58.45 | 58.65 | 58.45 | 58.45 | 58.15 | +0.09% | 0 | 0.00 |
| Sep 17, 2026 | 58.30 | 58.30 | 58.20 | 58.40 | 58.10 | -0.34% | 1,400 | 0.48 |
| Sep 16, 2026 | 58.60 | 58.65 | 58.60 | 58.60 | 58.30 | +0.51% | 4,200 | 1.47 |
| Sep 15, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.00 | -0.51% | 800 | 0.28 |
| Sep 14, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.30 | -0.34% | 1,800 | 0.63 |
| Sep 11, 2026 | 58.30 | 58.30 | 58.30 | 58.80 | 58.50 | +0.00% | 1,000 | 0.34 |
| Sep 10, 2026 | 58.80 | 59.50 | 58.15 | 58.80 | 58.50 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 58.80 | 58.80 | 58.05 | 58.80 | 58.50 | -0.25% | 0 | 0.00 |
| Sep 08, 2026 | 59.00 | 59.00 | 57.90 | 58.95 | 58.65 | +0.77% | 6,212 | 2.06 |
| Sep 07, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | -0.85% | 2,800 | 0.91 |
| Sep 04, 2026 | 59.05 | 59.05 | 59.00 | 59.00 | 58.70 | -0.09% | 14,800 | 5.11 |
| Sep 03, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 58.75 | +0.00% | 3,600 | 1.26 |
| Sep 02, 2026 | 59.00 | 59.00 | 59.00 | 59.05 | 58.75 | -0.42% | 2,600 | 0.92 |
| Sep 01, 2026 | 59.05 | 59.30 | 59.00 | 59.30 | 59.00 | +0.42% | 1,400 | 0.49 |
| Aug 31, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 58.75 | +0.09% | 800 | 0.28 |
| Aug 28, 2026 | 59.00 | 59.50 | 58.00 | 59.00 | 58.70 | +0.85% | 9,200 | 3.38 |
| Aug 27, 2026 | 59.00 | 59.00 | 58.30 | 58.50 | 58.20 | -0.85% | 3,000 | 1.12 |
| Aug 26, 2026 | 59.10 | 59.10 | 58.90 | 59.00 | 58.70 | -1.01% | 5,600 | 2.13 |
| Aug 25, 2026 | 58.80 | 59.80 | 58.80 | 59.60 | 59.29 | +1.36% | 2,800 | 0.96 |
| Aug 24, 2026 | 58.80 | 58.80 | 58.25 | 58.80 | 58.50 | +0.00% | 0 | 0.00 |