TipRanks
China CBM Group Co. Ltd. (HK:8270)
:8270
Hong Kong Market
8270
China CBM Group Co. Ltd.
RESEARCH TOOLSreports
Want to see HK:8270 full AI Analyst Report?

China CBM Group Co. Ltd. (8270) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.29
0.31
0.29
0.31
0.31
+8.77%
180,000
5.07
Oct 01, 2026
0.29
0.34
0.28
0.29
0.29
0.00%
0
0.00
Sep 30, 2026
0.34
0.34
0.28
0.29
0.29
-20.83%
504,182
16.03
Sep 29, 2026
0.36
0.36
0.31
0.36
0.36
-1.37%
0
0.00
Sep 28, 2026
0.37
0.37
0.31
0.37
0.37
-1.35%
0
0.00
Sep 25, 2026
0.37
0.38
0.32
0.37
0.37
0.00%
0
0.00
Sep 24, 2026
0.30
0.40
0.30
0.37
0.37
-19.57%
211,250
6.93
Sep 23, 2026
0.46
0.47
0.40
0.46
0.46
0.00%
0
0.00
Sep 22, 2026
0.46
0.46
0.35
0.46
0.46
-4.17%
0
0.00
Sep 21, 2026
0.49
0.49
0.49
0.48
0.48
+15.66%
10,000
0.32
Sep 18, 2026
0.42
0.42
0.36
0.42
0.42
0.00%
0
0.00
Sep 17, 2026
0.42
0.42
0.42
0.42
0.42
-1.19%
50,000
1.25
Sep 16, 2026
0.42
0.42
0.38
0.42
0.42
0.00%
0
0.00
Sep 15, 2026
0.42
0.42
0.38
0.42
0.42
-3.45%
0
0.00
Sep 14, 2026
0.44
0.45
0.38
0.44
0.44
0.00%
0
0.00
Sep 11, 2026
0.44
0.44
0.37
0.44
0.44
-3.33%
0
0.00
Sep 10, 2026
0.45
0.45
0.37
0.45
0.45
0.00%
0
0.00
Sep 09, 2026
0.45
0.45
0.37
0.45
0.45
0.00%
2,437
0.05
Sep 08, 2026
0.45
0.45
0.38
0.45
0.45
0.00%
0
0.00
Sep 07, 2026
0.40
0.45
0.40
0.45
0.45
0.00%
30,000
0.65
Sep 04, 2026
0.45
0.45
0.40
0.45
0.45
0.00%
0
0.00
Sep 03, 2026
0.45
0.45
0.36
0.45
0.45
0.00%
0
0.00
Sep 02, 2026
0.35
0.45
0.35
0.45
0.45
0.00%
66,000
1.04
Sep 01, 2026
0.45
0.45
0.39
0.45
0.45
-4.26%
0
0.00
Aug 31, 2026
0.47
0.47
0.39
0.47
0.47
-2.08%
0
0.00
Aug 28, 2026
0.48
0.50
0.48
0.48
0.48
0.00%
70,000
1.10
Aug 27, 2026
0.48
0.48
0.40
0.48
0.48
0.00%
0
0.00
Aug 26, 2026
0.48
0.48
0.48
0.48
0.48
+3.23%
20,000
0.31
Aug 25, 2026
0.47
0.47
0.47
0.47
0.47
+2.20%
20,000
0.31
Aug 24, 2026
0.45
0.49
0.45
0.46
0.46
+1.11%
360,000
6.04
Aug 21, 2026
0.48
0.48
0.41
0.45
0.45
+2.27%
40,000
0.64
Aug 20, 2026
0.44
0.48
0.39
0.44
0.44
0.00%
0
0.00
Aug 19, 2026
0.41
0.44
0.41
0.44
0.44
+4.76%
40,000
0.63
Aug 18, 2026
0.42
0.42
0.40
0.42
0.42
0.00%
0
0.00
Aug 17, 2026
0.42
0.42
0.40
0.42
0.42
0.00%
0
0.00
Aug 14, 2026
0.42
0.42
0.38
0.42
0.42
0.00%
0
0.00
Aug 13, 2026
0.40
0.42
0.40
0.42
0.42
0.00%
190,000
3.03
Aug 12, 2026
0.42
0.42
0.39
0.42
0.42
-2.33%
0
0.00
Aug 11, 2026
0.44
0.44
0.44
0.43
0.43
+6.17%
20,000
0.32
Aug 10, 2026
0.44
0.44
0.41
0.41
0.41
-7.95%
160,000
2.53
Aug 07, 2026
0.40
0.44
0.40
0.44
0.44
+2.33%
100,000
1.62
Aug 06, 2026
0.43
0.44
0.40
0.43
0.43
0.00%
0
0.00
Aug 05, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
50,000
0.82
Aug 04, 2026
0.43
0.43
0.35
0.43
0.43
-1.15%
0
0.00
Aug 03, 2026
0.44
0.44
0.35
0.44
0.44
0.00%
0
0.00
Jul 31, 2026
0.44
0.44
0.35
0.44
0.44
-1.14%
125
<0.01
Jul 30, 2026
0.44
0.44
0.35
0.44
0.44
0.00%
0
0.00
Jul 29, 2026
0.44
0.44
0.36
0.44
0.44
0.00%
0
0.00
Jul 28, 2026
0.34
0.44
0.34
0.44
0.44
+10.00%
60,000
0.96
Jul 27, 2026
0.40
0.40
0.35
0.40
0.40
0.00%
0
0.00
Rows:
50