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
9 Nov 2009	HKD	0.3042	0.321	0.3042	0.3198	19.7633	+0.012 (+3.80%)	145,500
6 Nov 2009	HKD	0.2719	0.3094	0.2719	0.3081	19.0403	+0.04 (+14.96%)	301,250
5 Nov 2009	HKD	0.268	0.2719	0.2589	0.268	16.5621	-0.008 (-2.79%)	68,750
4 Nov 2009	HKD	0.2977	0.3107	0.2757	0.2757	17.038	-0.035 (-11.26%)	34,375
3 Nov 2009	HKD	0.3159	0.3159	0.2977	0.3107	19.2009	-0.005 (-1.65%)	36,875
2 Nov 2009	HKD	0.3236	0.3236	0.312	0.3159	19.5223	-0.006 (-1.99%)	49,500
30 Oct 2009	HKD	0.4531	0.4531	0.321	0.3223	19.9178	-0.131 (-28.87%)	251,500
29 Oct 2009	HKD	0.466	0.466	0.4531	0.4531	28.0011	0.0 (0.0%)	2,267
28 Oct 2009	HKD	0.479	0.479	0.4531	0.4531	28.0011	-0.039 (-7.89%)	10,250
27 Oct 2009	HKD	0.4725	0.4919	0.4725	0.4919	30.3989	+0.019 (+4.11%)	6,125
26 Oct 2009	HKD	0.4725	0.4725	0.4725	0.4725	29.2	0.0 (0.0%)	0
23 Oct 2009	HKD	0.4855	0.4919	0.4725	0.4725	29.2	-0.032 (-6.42%)	3,375
22 Oct 2009	HKD	0.4984	0.5049	0.4919	0.5049	31.2023	+0.006 (+1.30%)	5,750
21 Oct 2009	HKD	0.4919	0.4984	0.479	0.4984	30.8006	+0.006 (+1.32%)	8,482
20 Oct 2009	HKD	0.479	0.5113	0.479	0.4919	30.3989	+0.019 (+4.11%)	5,250
19 Oct 2009	HKD	0.4725	0.4725	0.4725	0.4725	29.2	0.0 (0.0%)	1,250
16 Oct 2009	HKD	0.4725	0.4725	0.4725	0.4725	29.2	0.0 (0.0%)	0
15 Oct 2009	HKD	0.4725	0.4725	0.4725	0.4725	29.2	0.0 (0.0%)	0
14 Oct 2009	HKD	0.4531	0.4725	0.4531	0.4725	29.2	+0.032 (+7.36%)	2,375
13 Oct 2009	HKD	0.4531	0.4596	0.4272	0.4401	27.1977	-0.039 (-8.12%)	11,250
12 Oct 2009	HKD	0.466	0.479	0.466	0.479	29.6017	+0.019 (+4.22%)	5,250
9 Oct 2009	HKD	0.4337	0.466	0.4337	0.4596	28.4028	+0.026 (+5.97%)	14,678
8 Oct 2009	HKD	0.4337	0.4337	0.4337	0.4337	26.8022	0.0 (0.0%)	625
7 Oct 2009	HKD	0.4337	0.466	0.4143	0.4337	26.8022	0.0 (0.0%)	2,603
6 Oct 2009	HKD	0.4337	0.4337	0.4337	0.4337	26.8022	+0.006 (+1.52%)	0
5 Oct 2009	HKD	0.4272	0.4272	0.4272	0.4272	26.4005	0.0 (0.0%)	0
2 Oct 2009	HKD	0.4272	0.4272	0.4272	0.4272	26.4005	-0.019 (-4.34%)	428
1 Oct 2009	HKD	0.4466	0.4466	0.4466	0.4466	27.5994	0.0 (0.0%)	0
30 Sep 2009	HKD	0.4466	0.4466	0.4466	0.4466	27.5994	0.0 (0.0%)	0
29 Sep 2009	HKD	0.4466	0.4466	0.4466	0.4466	27.5994	+0.006 (+1.48%)	625

Unicorn Response |