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
27 Oct 2008	HKD	0.3473	0.3473	0.3473	0.3473	17.5995	+0.111 (+46.66%)	0
24 Oct 2008	HKD	0.3473	0.3473	0.2368	0.2368	11.9999	-0.111 (-31.82%)	0
23 Oct 2008	HKD	0.3473	0.3473	0.3473	0.3473	17.5995	+0.024 (+7.32%)	7,000
22 Oct 2008	HKD	0.3789	0.3789	0.3236	0.3236	16.3985	-0.024 (-6.82%)	0
21 Oct 2008	HKD	0.3631	0.3631	0.3473	0.3473	17.5995	-0.032 (-8.34%)	23,250
20 Oct 2008	HKD	0.3789	0.3789	0.3789	0.3789	19.2008	+0.134 (+54.84%)	3,375
17 Oct 2008	HKD	0.3947	0.3947	0.2447	0.2447	12.4002	-0.134 (-35.42%)	0
16 Oct 2008	HKD	0.3789	0.3789	0.3789	0.3789	19.2008	+0.016 (+4.35%)	1,875
15 Oct 2008	HKD	0.3647	0.3647	0.3631	0.3631	18.4001	+0.055 (+17.93%)	1,875
14 Oct 2008	HKD	0.3947	0.3947	0.3079	0.3079	15.6029	-0.087 (-21.99%)	0
13 Oct 2008	HKD	0.3947	0.3947	0.3947	0.3947	20.0015	0.0 (0.0%)	11,500
10 Oct 2008	HKD	0.3947	0.3947	0.3789	0.3947	20.0015	+0.016 (+4.17%)	28,000
9 Oct 2008	HKD	0.3947	0.3947	0.3473	0.3789	19.2008	-0.016 (-4.00%)	14,250
8 Oct 2008	HKD	0.4105	0.4105	0.3947	0.3947	20.0015	-0.016 (-3.85%)	13,250
7 Oct 2008	HKD	0.4105	0.4105	0.4105	0.4105	20.8021	0.0 (0.0%)	0
6 Oct 2008	HKD	0.4263	0.4263	0.3947	0.4105	20.8021	0.0 (0.0%)	19,375
3 Oct 2008	HKD	0.4341	0.442	0.4026	0.4105	20.8021	-0.024 (-5.44%)	8,125
2 Oct 2008	HKD	0.4578	0.4894	0.4341	0.4341	21.9981	+0.008 (+1.83%)	12,125
1 Oct 2008	HKD	0.4263	0.4263	0.4263	0.4263	21.6028	0.0 (0.0%)	0
30 Sep 2008	HKD	0.5683	0.5683	0.4263	0.4263	21.6028	-0.142 (-24.99%)	0
29 Sep 2008	HKD	0.5683	0.5683	0.5683	0.5683	28.7987	0.0 (0.0%)	625
26 Sep 2008	HKD	0.5683	0.5683	0.5683	0.5683	28.7987	+0.016 (+2.86%)	1,625
25 Sep 2008	HKD	0.5525	0.5525	0.5525	0.5525	27.998	0.0 (0.0%)	1,625
24 Sep 2008	HKD	0.5525	0.5525	0.5525	0.5525	27.998	0.0 (0.0%)	625
23 Sep 2008	HKD	0.5525	0.5525	0.4894	0.5525	27.998	+0.079 (+16.66%)	1,000
22 Sep 2008	HKD	0.6157	0.742	0.3947	0.4736	23.9997	-0.126 (-21.05%)	20,875
19 Sep 2008	HKD	0.4815	0.5999	0.4736	0.5999	30.4	+0.126 (+26.67%)	13,000
18 Sep 2008	HKD	0.4736	0.4736	0.4736	0.4736	23.9997	0.0 (0.0%)	125
17 Sep 2008	HKD	0.5052	0.5052	0.4578	0.4736	23.9997	-0.016 (-3.23%)	2,000
16 Sep 2008	HKD	0.4894	0.4894	0.4894	0.4894	24.8004	-0.04 (-7.47%)	2,000

Unicorn Response |