China CBM Group Co Ltd Recent Share Price (HKEX:8270)

HKEX:8270 - China CBM Group Co Ltd China CBM Group Co Ltd
Sector: Energy, Industry: Oil & Gas Refining & Marketing

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Apr 2010	HKD	0.312	0.3198	0.3094	0.3185	19.683	+0.004 (+1.24%)	197,375
23 Apr 2010	HKD	0.3172	0.3198	0.312	0.3146	19.4419	-0.008 (-2.39%)	37,625
22 Apr 2010	HKD	0.3185	0.3223	0.3172	0.3223	19.9178	-0.001 (-0.40%)	39,625
21 Apr 2010	HKD	0.3107	0.3366	0.3107	0.3236	19.9981	+0.013 (+4.15%)	176,625
20 Apr 2010	HKD	0.2977	0.3107	0.2939	0.3107	19.2009	+0.005 (+1.70%)	64,000
19 Apr 2010	HKD	0.3172	0.3172	0.2977	0.3055	18.8796	-0.013 (-4.08%)	53,500
16 Apr 2010	HKD	0.3068	0.3185	0.3042	0.3185	19.683	+0.01 (+3.38%)	127,375
15 Apr 2010	HKD	0.3068	0.3081	0.3042	0.3081	19.0403	+0.003 (+0.85%)	61,625
14 Apr 2010	HKD	0.3081	0.3236	0.3042	0.3055	18.8796	+0.001 (+0.43%)	84,750
13 Apr 2010	HKD	0.3107	0.3107	0.2796	0.3042	18.7992	+0.006 (+2.18%)	149,500
12 Apr 2010	HKD	0.3107	0.3107	0.2887	0.2977	18.3975	-0.009 (-2.97%)	125,750
9 Apr 2010	HKD	0.3081	0.3107	0.2952	0.3068	18.9599	+0.012 (+3.93%)	189,375
8 Apr 2010	HKD	0.3003	0.3107	0.2887	0.2952	18.243	-0.003 (-0.84%)	69,500
7 Apr 2010	HKD	0.3107	0.3236	0.2977	0.2977	18.3975	-0.008 (-2.55%)	229,375
6 Apr 2010	HKD	0.3055	0.3055	0.3055	0.3055	18.8796	0.0 (0.0%)	0
5 Apr 2010	HKD	0.3055	0.3055	0.3055	0.3055	18.8796	0.0 (0.0%)	0
2 Apr 2010	HKD	0.3055	0.3055	0.3055	0.3055	18.8796	0.0 (0.0%)	0
1 Apr 2010	HKD	0.3107	0.3107	0.3042	0.3055	18.8796	-0.009 (-2.89%)	50,250
31 Mar 2010	HKD	0.321	0.3236	0.3016	0.3146	19.4419	-0.009 (-2.78%)	163,875
30 Mar 2010	HKD	0.3236	0.3301	0.3198	0.3236	19.9981	0.0 (0.0%)	39,857
29 Mar 2010	HKD	0.3366	0.3366	0.3172	0.3236	19.9981	-0.013 (-3.86%)	98,125
26 Mar 2010	HKD	0.3495	0.356	0.3366	0.3366	20.8015	-0.006 (-1.89%)	32,500
25 Mar 2010	HKD	0.3495	0.356	0.3366	0.3431	21.2032	-0.013 (-3.62%)	54,125
24 Mar 2010	HKD	0.3495	0.356	0.3366	0.356	22.0004	+0.013 (+3.76%)	102,750
23 Mar 2010	HKD	0.3495	0.3495	0.3366	0.3431	21.2032	-0.013 (-3.62%)	76,250
22 Mar 2010	HKD	0.356	0.356	0.3431	0.356	22.0004	0.0 (0.0%)	70,750
19 Mar 2010	HKD	0.3689	0.3689	0.3495	0.356	22.0004	-0.013 (-3.50%)	90,250
18 Mar 2010	HKD	0.356	0.3819	0.3495	0.3689	22.7976	+0.019 (+5.55%)	473,375
17 Mar 2010	HKD	0.321	0.3495	0.321	0.3495	21.5987	+0.029 (+8.88%)	161,750
16 Mar 2010	HKD	0.3236	0.3301	0.321	0.321	19.8375	-0.009 (-2.76%)	75,375

Unicorn Response |