HKSE - Delayed Quote HKD

CHINA MOTOR BUS (0026.HK)

57.700

0.000

(0.00%)

At close: 3:55:12 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	57.700	57.700	56.550	57.700	57.700	12,415
May 8, 2025	58.300	58.300	57.700	57.700	57.700	4,400
May 7, 2025	57.000	58.000	57.000	58.000	58.000	3,600
May 6, 2025	56.850	57.000	56.800	57.000	57.000	1,800
May 2, 2025	56.400	57.000	56.400	56.900	56.900	5,400
Apr 30, 2025	55.850	56.400	55.850	56.400	56.400	400
Apr 29, 2025	57.000	57.150	56.500	56.500	56.500	2,800
Apr 28, 2025	56.800	56.950	54.050	56.300	56.300	5,200
Apr 25, 2025	56.800	57.550	56.000	56.600	56.600	4,600
Apr 24, 2025	55.000	60.000	54.150	56.800	56.800	19,016
Apr 23, 2025	55.500	55.800	54.800	55.000	55.000	3,200
Apr 22, 2025	53.500	55.000	53.500	54.800	54.800	8,000
Apr 17, 2025	54.800	54.800	54.000	54.450	54.450	600
Apr 16, 2025	53.500	54.050	52.050	53.500	53.500	4,400
Apr 15, 2025	54.050	54.800	51.150	53.800	53.800	8,800
Apr 14, 2025	53.500	54.850	53.500	54.050	54.050	5,800
Apr 11, 2025	53.050	53.950	53.050	53.900	53.900	2,000
Apr 10, 2025	53.500	54.100	52.000	54.000	54.000	28,400
Apr 9, 2025	52.000	52.850	51.250	52.450	52.450	13,200
Apr 8, 2025	54.800	55.300	53.400	54.000	54.000	10,708
Apr 7, 2025	56.000	56.000	54.350	54.800	54.800	41,400
Apr 3, 2025	58.000	59.100	56.650	58.000	58.000	10,600
Apr 2, 2025	57.750	59.400	57.050	58.500	58.500	12,600
Apr 1, 2025	57.500	57.800	56.500	57.750	57.750	9,400
Mar 31, 2025	58.000	58.950	57.050	57.400	57.400	9,580
Mar 28, 2025	58.500	59.600	57.500	58.000	58.000	11,151
Mar 27, 2025	59.450	59.500	58.150	59.500	59.500	4,200
Mar 26, 2025	59.500	59.500	59.500	59.500	59.500	-
Mar 25, 2025	60.000	60.000	58.000	59.600	59.600	15,950
Mar 24, 2025	58.950	59.700	58.550	59.450	59.450	7,400
Mar 21, 2025	60.200	60.200	59.000	59.850	59.850	6,400
Mar 20, 2025	60.000	60.000	59.600	59.750	59.750	10,600
Mar 19, 2025	60.000	60.000	59.200	59.800	59.800	600
Mar 18, 2025	59.700	59.700	58.950	59.700	59.700	4,400
Mar 17, 2025	59.100	59.900	58.100	59.700	59.700	12,200
Mar 14, 2025	58.900	59.950	58.600	59.000	59.000	6,600
Mar 13, 2025	58.900	58.900	58.900	58.900	58.900	-
Mar 12, 2025	58.500	58.950	58.300	58.950	58.950	3,800
Mar 11, 2025	56.700	58.650	56.200	58.650	58.650	11,400
Mar 10, 2025	57.050	57.950	56.700	57.550	57.550	5,600
Mar 7, 2025	57.500	57.500	56.650	57.300	57.300	5,806
Mar 6, 2025	57.000	58.200	57.000	57.500	57.500	12,536
Mar 5, 2025	57.500	58.300	56.850	58.000	58.000	4,000
Mar 4, 2025	58.500	59.500	57.450	57.950	57.950	7,600
Mar 3, 2025	57.700	57.950	57.300	57.950	57.950	22,800
Feb 28, 2025	58.350	58.700	56.200	57.200	57.200	59,418
Feb 27, 2025	59.000	60.000	58.300	59.600	59.600	11,600
Feb 26, 2025	57.200	59.800	57.200	59.000	59.000	19,000
Feb 25, 2025	57.000	58.900	56.050	57.900	57.900	9,400
Feb 24, 2025	53.400	60.000	53.400	59.000	59.000	34,000
Feb 21, 2025	53.600	53.900	52.600	53.800	53.800	9,112
Feb 20, 2025	52.950	53.550	52.950	53.000	53.000	6,200
Feb 19, 2025	52.950	52.950	52.500	52.500	52.500	2,500
Feb 18, 2025	52.250	53.400	52.000	52.950	52.950	1,800
Feb 17, 2025	52.550	52.550	52.550	52.550	52.550	-
Feb 14, 2025	52.400	52.800	52.300	52.550	52.550	15,200
Feb 13, 2025	52.250	52.500	52.050	52.050	52.050	9,200
Feb 12, 2025	51.750	52.100	51.300	52.000	52.000	10,000
Feb 11, 2025	52.000	52.000	51.250	51.250	51.250	800
Feb 10, 2025	51.200	51.300	51.200	51.300	51.300	2,800
Feb 7, 2025	51.600	51.900	51.000	51.600	51.600	29,200
Feb 6, 2025	51.000	51.000	50.600	51.000	51.000	3,400
Feb 5, 2025	51.450	51.450	51.450	51.400	51.400	200
Feb 4, 2025	51.500	51.500	50.550	51.500	51.500	6,000
Feb 3, 2025	50.550	51.150	50.550	51.150	51.150	4,236
Jan 28, 2025	50.400	50.400	50.400	50.400	50.400	-
Jan 27, 2025	50.400	50.400	50.400	50.400	50.400	1,677
Jan 24, 2025	49.500	49.500	49.500	49.500	49.500	-
Jan 23, 2025	49.450	49.450	49.450	49.450	49.450	-
Jan 22, 2025	49.200	50.000	49.200	50.000	50.000	1,420
Jan 21, 2025	50.100	50.100	50.100	50.000	50.000	1,000
Jan 20, 2025	50.300	50.300	50.300	50.300	50.300	-
Jan 17, 2025	49.750	50.300	49.750	50.300	50.300	5,600
Jan 16, 2025	49.550	49.700	49.500	49.750	49.750	1,800
Jan 15, 2025	48.950	49.000	48.950	49.100	49.100	2,000
Jan 14, 2025	0.1 Dividend
Jan 14, 2025	50.150	50.150	50.150	50.150	50.150	-
Jan 13, 2025	51.100	51.100	50.550	50.850	50.750	4,000
Jan 10, 2025	51.100	51.100	51.100	51.100	51.000	-
Jan 9, 2025	50.800	51.350	50.500	51.300	51.199	5,247
Jan 8, 2025	51.900	51.900	50.650	51.700	51.598	2,047
Jan 7, 2025	50.800	50.800	50.800	50.800	50.700	-
Jan 6, 2025	51.550	51.900	51.550	51.900	51.798	2,600
Jan 3, 2025	51.000	51.900	51.000	51.550	51.449	2,400
Jan 2, 2025	51.000	51.000	50.400	50.400	50.301	2,800
Dec 31, 2024	50.800	50.800	50.800	50.800	50.700	-
Dec 30, 2024	50.950	50.950	50.300	50.800	50.700	2,600
Dec 27, 2024	50.300	50.350	50.300	50.300	50.201	3,200
Dec 24, 2024	50.800	50.800	50.800	50.800	50.700	-
Dec 23, 2024	50.350	50.950	50.050	50.950	50.850	8,200
Dec 20, 2024	50.400	51.000	50.050	50.350	50.251	2,400
Dec 19, 2024	49.850	50.400	49.800	50.400	50.301	6,200
Dec 18, 2024	50.500	50.500	50.050	50.450	50.351	10,000
Dec 17, 2024	50.800	50.800	50.800	50.800	50.700	200
Dec 16, 2024	50.750	51.150	50.750	51.000	50.900	3,800
Dec 13, 2024	50.000	50.200	50.000	50.200	50.101	4,200
Dec 12, 2024	50.000	50.200	50.000	50.000	49.902	9,750
Dec 11, 2024	50.000	50.000	49.900	49.900	49.802	1,600
Dec 10, 2024	50.300	50.300	50.000	50.050	49.952	4,600
Dec 9, 2024	50.200	50.600	50.200	50.200	50.101	12,000
Dec 6, 2024	50.200	50.400	49.650	50.100	50.001	6,403
Dec 5, 2024	50.100	51.300	50.100	50.100	50.001	20,400
Dec 4, 2024	50.000	50.300	50.000	50.100	50.001	4,600
Dec 3, 2024	49.500	49.500	49.400	49.450	49.353	400
Dec 2, 2024	49.800	49.800	49.500	49.500	49.403	1,000
Nov 29, 2024	49.800	49.800	49.800	49.800	49.702	-
Nov 28, 2024	49.900	49.900	49.500	49.800	49.702	11,470
Nov 27, 2024	50.500	50.500	49.900	49.900	49.802	5,600
Nov 26, 2024	50.200	50.200	49.950	49.950	49.852	22,400
Nov 25, 2024	50.500	50.500	50.500	50.500	50.401	-
Nov 22, 2024	50.500	50.500	50.100	50.500	50.401	3,400
Nov 21, 2024	50.500	50.500	50.500	50.500	50.401	-
Nov 20, 2024	50.500	50.500	50.500	50.500	50.401	-
Nov 19, 2024	50.800	50.800	50.500	50.600	50.500	1,800
Nov 18, 2024	51.000	51.150	51.000	51.000	50.900	1,600
Nov 15, 2024	51.500	51.500	51.150	51.150	51.049	400
Nov 14, 2024	51.500	51.500	51.100	51.500	51.399	2,800
Nov 13, 2024	52.000	52.000	52.000	52.000	51.898	-
Nov 12, 2024	52.200	52.200	51.600	51.600	51.499	2,400
Nov 11, 2024	52.000	52.000	51.950	52.000	51.898	3,800
Nov 8, 2024	52.200	52.200	51.500	51.500	51.399	400
Nov 7, 2024	52.000	52.000	51.450	52.000	51.898	2,400
Nov 6, 2024	52.000	52.000	52.000	52.000	51.898	1,000
Nov 5, 2024	51.800	51.800	51.450	51.500	51.399	2,800
Nov 4, 2024	52.250	52.250	51.650	51.700	51.598	4,800
Nov 1, 2024	53.200	53.200	52.400	52.400	52.297	12,200
Oct 31, 2024	52.650	52.900	52.500	52.650	52.546	10,600
Oct 30, 2024	53.000	53.000	52.500	52.950	52.846	11,000
Oct 29, 2024	53.150	53.150	52.550	53.100	52.996	9,000
Oct 28, 2024	52.250	53.100	52.250	53.000	52.896	31,000
Oct 25, 2024	52.300	52.300	51.850	52.250	52.147	5,800
Oct 24, 2024	52.450	52.650	51.650	52.300	52.197	13,400
Oct 23, 2024	51.600	52.450	51.200	52.300	52.197	22,000
Oct 22, 2024	51.500	51.800	50.950	51.800	51.698	19,000
Oct 21, 2024	50.800	51.850	50.400	51.850	51.748	18,800
Oct 18, 2024	50.050	52.000	50.050	51.500	51.399	10,400
Oct 17, 2024	50.000	50.100	49.800	50.050	49.952	10,600
Oct 16, 2024	50.000	50.200	49.900	50.000	49.902	11,601
Oct 15, 2024	50.700	50.700	50.000	50.000	49.902	18,000
Oct 14, 2024	50.900	50.900	50.900	50.900	50.800	-
Oct 10, 2024	50.950	50.950	50.350	50.500	50.401	4,200
Oct 9, 2024	51.500	51.500	49.150	50.950	50.850	100,000
Oct 8, 2024	53.000	53.000	51.600	51.600	51.499	16,200
Oct 7, 2024	52.300	53.200	51.900	53.000	52.896	32,000
Oct 4, 2024	52.300	52.600	52.250	52.600	52.497	2,800
Oct 3, 2024	52.300	52.300	52.000	52.250	52.147	11,600
Oct 2, 2024	51.650	52.800	51.650	52.750	52.646	23,800
Sep 30, 2024	0.3 Dividend
Sep 30, 2024	51.700	52.000	49.250	52.000	51.898	25,200
Sep 27, 2024	51.650	52.450	51.600	52.450	52.047	14,600
Sep 26, 2024	50.650	51.750	50.600	51.700	51.303	27,400
Sep 25, 2024	51.700	52.000	50.650	50.650	50.261	25,800
Sep 24, 2024	50.550	51.900	50.500	51.750	51.353	59,400
Sep 23, 2024	50.600	51.000	50.500	50.500	50.112	27,400
Sep 20, 2024	51.100	51.100	50.500	51.000	50.609	40,400
Sep 19, 2024	51.000	51.700	51.000	51.400	51.006	19,000
Sep 17, 2024	51.800	51.800	51.550	51.700	51.303	19,000
Sep 16, 2024	51.450	52.500	51.050	51.700	51.303	25,000
Sep 13, 2024	49.650	49.650	49.650	49.650	49.269	200
Sep 12, 2024	49.650	49.650	49.650	49.650	49.269	-
Sep 11, 2024	49.650	49.650	48.800	49.650	49.269	1,800
Sep 10, 2024	50.000	50.000	49.200	49.650	49.269	19,400
Sep 9, 2024	50.350	51.000	50.050	50.050	49.666	5,600
Sep 5, 2024	50.750	50.750	50.550	50.600	50.212	5,400
Sep 4, 2024	50.550	51.000	50.350	50.550	50.162	9,612
Sep 3, 2024	51.000	51.000	50.600	50.600	50.212	600
Sep 2, 2024	51.300	51.300	51.000	51.000	50.609	2,200
Aug 30, 2024	51.750	51.750	51.750	51.750	51.353	5,800
Aug 29, 2024	51.000	51.800	51.000	51.750	51.353	4,800
Aug 28, 2024	51.800	51.800	51.750	51.750	51.353	2,000
Aug 27, 2024	51.800	51.850	51.300	51.800	51.402	4,200
Aug 26, 2024	52.450	52.450	51.800	51.850	51.452	1,600
Aug 23, 2024	51.500	51.550	50.400	50.600	50.212	600
Aug 22, 2024	51.700	51.700	51.500	51.550	51.154	3,800
Aug 21, 2024	51.700	52.000	51.550	51.550	51.154	5,000
Aug 20, 2024	51.550	51.600	51.550	51.600	51.204	1,000
Aug 19, 2024	51.400	51.550	51.000	51.550	51.154	1,200
Aug 16, 2024	51.300	52.000	51.300	52.000	51.601	1,400
Aug 15, 2024	51.500	52.000	51.500	52.000	51.601	2,000
Aug 14, 2024	50.350	51.500	50.350	51.000	50.609	7,600
Aug 13, 2024	52.000	52.000	50.300	51.000	50.609	1,000
Aug 12, 2024	51.950	51.950	51.950	51.950	51.551	-
Aug 9, 2024	51.000	52.300	50.000	51.950	51.551	3,600
Aug 8, 2024	52.000	52.000	52.000	52.000	51.601	-
Aug 7, 2024	52.300	52.300	52.000	52.000	51.601	1,800
Aug 6, 2024	51.300	51.300	51.300	51.300	50.906	-
Aug 5, 2024	51.300	51.300	51.300	51.300	50.906	-
Aug 2, 2024	53.200	53.200	51.300	51.300	50.906	2,202
Aug 1, 2024	52.300	52.300	52.300	52.300	51.899	-
Jul 31, 2024	51.400	52.350	51.250	52.300	51.899	3,200
Jul 30, 2024	51.350	51.400	51.350	51.400	51.006	1,000
Jul 29, 2024	52.500	52.500	52.500	52.500	52.097	400
Jul 26, 2024	53.100	53.100	52.900	52.950	52.544	3,000
Jul 25, 2024	53.200	53.200	53.200	53.200	52.792	-
Jul 24, 2024	53.300	53.300	53.300	53.300	52.891	-
Jul 23, 2024	53.250	54.000	53.250	53.300	52.891	3,200
Jul 22, 2024	53.300	53.300	53.300	53.300	52.891	-
Jul 19, 2024	53.300	53.300	53.300	53.300	52.891	-
Jul 18, 2024	53.500	54.000	53.050	53.300	52.891	2,400
Jul 17, 2024	54.000	54.000	54.000	54.000	53.586	-
Jul 16, 2024	54.000	54.000	54.000	54.000	53.586	-
Jul 15, 2024	52.500	54.000	52.500	54.000	53.586	4,800
Jul 12, 2024	53.600	53.600	52.750	52.750	52.345	2,200
Jul 11, 2024	53.050	53.750	51.000	53.750	53.337	3,000
Jul 10, 2024	54.100	54.100	54.100	54.100	53.685	-
Jul 9, 2024	54.100	54.100	54.100	54.100	53.685	-
Jul 8, 2024	54.100	54.100	54.100	54.100	53.685	-
Jul 5, 2024	54.100	54.100	54.100	54.100	53.685	-
Jul 4, 2024	54.100	54.100	54.100	54.100	53.685	-
Jul 3, 2024	54.100	54.100	54.100	54.100	53.685	600
Jul 2, 2024	54.100	54.100	54.100	54.100	53.685	2,200
Jun 28, 2024	54.500	54.500	53.800	54.100	53.685	1,400
Jun 27, 2024	54.900	54.900	54.900	54.900	54.479	-
Jun 26, 2024	54.950	54.950	54.950	54.950	54.528	-
Jun 25, 2024	55.000	55.000	54.350	55.000	54.578	3,400
Jun 24, 2024	56.000	56.000	55.000	55.600	55.173	1,600
Jun 21, 2024	56.000	56.000	56.000	56.000	55.570	-
Jun 20, 2024	56.000	56.000	56.000	56.000	55.570	-
Jun 19, 2024	56.000	56.000	56.000	56.000	55.570	-
Jun 18, 2024	56.100	56.100	56.100	56.100	55.669	-
Jun 17, 2024	55.800	56.800	55.800	56.200	55.769	800
Jun 14, 2024	55.950	56.000	55.800	55.800	55.372	2,600
Jun 13, 2024	56.000	56.000	56.000	56.000	55.570	1,400
Jun 12, 2024	56.000	56.000	56.000	56.000	55.570	-
Jun 11, 2024	56.000	56.000	56.000	56.000	55.570	-
Jun 7, 2024	56.000	56.000	56.000	56.000	55.570	1,615
Jun 6, 2024	55.500	56.000	54.400	56.000	55.570	2,600
Jun 5, 2024	56.000	56.000	56.000	56.000	55.570	-
Jun 4, 2024	56.000	56.000	56.000	56.000	55.570	-
Jun 3, 2024	56.000	56.000	56.000	56.000	55.570	-
May 31, 2024	1 Dividend
May 31, 2024	55.400	55.400	55.400	55.400	54.975	-
May 30, 2024	55.500	56.300	54.250	56.300	54.876	4,400
May 29, 2024	55.300	55.300	55.300	55.500	54.096	200
May 28, 2024	55.450	55.500	55.100	55.300	53.901	4,800
May 27, 2024	55.500	55.500	55.500	55.500	54.096	-
May 24, 2024	54.400	54.500	54.400	55.100	53.706	1,400
May 23, 2024	55.950	55.950	55.400	55.500	54.096	800
May 22, 2024	54.250	56.000	54.200	56.000	54.583	1,200
May 21, 2024	54.500	55.400	54.500	55.400	53.998	3,400
May 20, 2024	54.550	54.700	54.500	55.300	53.901	600
May 17, 2024	54.550	55.000	54.000	54.500	53.121	5,512
May 16, 2024	55.050	55.050	55.050	55.050	53.657	-
May 14, 2024	56.000	56.000	55.500	55.800	54.388	2,400
May 13, 2024	55.000	56.100	55.000	55.000	53.608	800
May 10, 2024	55.000	55.000	55.000	55.000	53.608	-
May 9, 2024	55.000	55.000	55.000	55.000	53.608	400

0488.HK LAI SUN DEV

0.550

-1.79%

0041.HK Great Eagle Holdings Limited

13.240

+1.85%

0242.HK SHUN TAK HOLD

0.550

0.00%

0012.HK HENDERSON LAND

24.050

+6.18%

0017.HK NEW WORLD DEV

4.810

-0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHINA MOTOR BUS (0026.HK)

Related Tickers