HKSE - Delayed Quote HKD

CPMC Holdings Limited (0906.HK)

6.760 -0.010 (-0.15%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 6.750 6.780 6.680 6.760 6.760 673,000
Apr 23, 2024 6.780 6.800 6.770 6.770 6.770 231,000
Apr 22, 2024 6.760 6.800 6.750 6.800 6.800 770,000
Apr 19, 2024 6.760 6.810 6.750 6.800 6.800 437,000
Apr 18, 2024 6.760 6.820 6.760 6.810 6.810 609,000
Apr 17, 2024 6.790 6.840 6.770 6.800 6.800 1,689,084
Apr 16, 2024 6.840 6.840 6.770 6.800 6.800 584,000
Apr 15, 2024 6.870 6.900 6.830 6.840 6.840 253,000
Apr 12, 2024 6.890 6.940 6.850 6.900 6.900 455,000
Apr 11, 2024 6.940 6.930 6.890 6.900 6.900 354,000
Apr 10, 2024 6.940 6.940 6.890 6.940 6.940 371,000
Apr 9, 2024 6.890 6.950 6.880 6.940 6.940 350,000
Apr 8, 2024 6.870 6.940 6.840 6.940 6.940 561,000
Apr 5, 2024 7.000 7.000 6.860 6.920 6.920 324,000
Apr 3, 2024 6.840 6.910 6.830 6.890 6.890 802,000
Apr 2, 2024 6.860 6.880 6.830 6.880 6.880 316,226
Mar 28, 2024 6.860 6.860 6.500 6.850 6.850 1,510,000
Mar 27, 2024 6.880 6.880 6.860 6.860 6.860 367,000
Mar 26, 2024 6.920 6.940 6.890 6.910 6.910 815,000
Mar 25, 2024 6.890 6.950 6.880 6.920 6.920 455,000
Mar 22, 2024 6.890 6.930 6.880 6.920 6.920 555,000
Mar 21, 2024 6.950 7.010 6.890 6.930 6.930 1,105,000
Mar 20, 2024 6.850 6.950 6.850 6.910 6.910 578,000
Mar 19, 2024 6.900 6.940 6.840 6.930 6.930 459,000
Mar 18, 2024 6.900 6.950 6.860 6.950 6.950 495,000
Mar 15, 2024 6.900 6.910 6.850 6.910 6.910 489,000
Mar 14, 2024 6.910 6.950 6.900 6.930 6.930 448,000
Mar 13, 2024 6.910 6.960 6.900 6.910 6.910 454,000
Mar 12, 2024 6.910 6.980 6.910 6.980 6.980 332,000
Mar 11, 2024 6.900 6.970 6.900 6.920 6.920 320,000
Mar 8, 2024 6.990 6.990 6.900 6.900 6.900 347,000
Mar 7, 2024 6.950 7.000 6.920 6.990 6.990 1,125,000
Mar 6, 2024 6.920 6.990 6.920 6.990 6.990 482,000
Mar 5, 2024 6.990 6.990 6.900 6.990 6.990 371,000
Mar 4, 2024 7.050 7.050 6.910 6.990 6.990 1,030,000
Mar 1, 2024 7.000 7.020 6.950 7.020 7.020 480,000
Feb 29, 2024 7.000 7.000 6.930 7.000 7.000 523,000
Feb 28, 2024 7.000 7.010 6.930 7.010 7.010 404,000
Feb 27, 2024 7.050 7.050 6.920 7.020 7.020 460,000
Feb 26, 2024 6.980 7.040 6.890 7.040 7.040 620,000
Feb 23, 2024 6.900 6.970 6.900 6.970 6.970 566,000
Feb 22, 2024 6.950 6.950 6.880 6.920 6.920 1,960,000
Feb 21, 2024 6.890 6.920 6.880 6.920 6.920 645,000
Feb 20, 2024 6.940 6.940 6.880 6.910 6.910 274,000
Feb 19, 2024 6.980 6.980 6.920 6.960 6.960 88,000
Feb 16, 2024 6.940 6.980 6.910 6.980 6.980 528,000
Feb 15, 2024 6.950 6.950 6.910 6.910 6.910 18,000
Feb 14, 2024 6.910 6.950 6.890 6.950 6.950 273,000
Feb 9, 2024 6.890 6.890 6.890 6.890 6.890 -
Feb 8, 2024 6.910 6.910 6.870 6.880 6.880 271,000
Feb 7, 2024 6.820 6.910 6.800 6.900 6.900 2,394,000
Feb 6, 2024 6.740 6.760 6.730 6.760 6.760 454,000
Feb 5, 2024 6.770 6.770 6.710 6.740 6.740 485,000
Feb 2, 2024 6.760 6.770 6.740 6.770 6.770 641,000
Feb 1, 2024 6.750 6.750 6.730 6.750 6.750 623,000
Jan 31, 2024 6.750 6.750 6.710 6.740 6.740 985,000
Jan 30, 2024 6.730 6.740 6.710 6.730 6.730 1,962,000
Jan 29, 2024 6.770 6.770 6.730 6.740 6.740 1,180,000
Jan 26, 2024 6.760 6.760 6.730 6.740 6.740 649,937
Jan 25, 2024 6.760 6.760 6.720 6.730 6.730 1,664,000
Jan 24, 2024 6.760 6.760 6.730 6.750 6.750 1,088,000
Jan 23, 2024 6.740 6.760 6.720 6.760 6.760 1,592,000
Jan 22, 2024 6.760 6.760 6.720 6.740 6.740 1,441,000
Jan 19, 2024 6.760 6.760 6.730 6.760 6.760 1,947,000
Jan 18, 2024 6.770 6.770 6.730 6.760 6.760 2,185,000
Jan 17, 2024 6.800 6.800 6.730 6.760 6.760 1,549,000
Jan 16, 2024 6.780 6.800 6.750 6.780 6.780 597,000
Jan 15, 2024 6.770 6.770 6.770 6.770 6.770 -
Jan 12, 2024 6.750 6.780 6.750 6.780 6.780 907,000
Jan 11, 2024 6.780 6.780 6.750 6.770 6.770 465,000
Jan 10, 2024 6.780 6.790 6.750 6.790 6.790 355,000
Jan 9, 2024 6.730 6.790 6.730 6.780 6.780 2,079,000
Jan 8, 2024 6.740 6.750 6.720 6.740 6.740 1,917,000
Jan 5, 2024 6.730 6.740 6.720 6.730 6.730 820,000
Jan 4, 2024 6.720 6.740 6.710 6.730 6.730 719,000
Jan 3, 2024 6.720 6.740 6.720 6.730 6.730 294,000
Jan 2, 2024 6.720 6.740 6.710 6.740 6.740 325,241
Dec 29, 2023 6.730 6.730 6.710 6.730 6.730 644,000
Dec 28, 2023 6.730 6.740 6.710 6.740 6.740 1,241,000
Dec 27, 2023 6.710 6.740 6.710 6.740 6.740 492,000
Dec 22, 2023 6.740 6.740 6.710 6.730 6.730 235,000
Dec 21, 2023 6.770 6.770 6.690 6.730 6.730 1,490,000
Dec 20, 2023 6.780 6.780 6.720 6.750 6.750 410,000
Dec 19, 2023 6.780 6.790 6.710 6.750 6.750 1,269,887
Dec 18, 2023 6.800 6.800 6.750 6.780 6.780 843,000
Dec 15, 2023 6.800 6.800 6.710 6.770 6.770 1,989,000
Dec 14, 2023 6.820 6.820 6.700 6.770 6.770 3,027,613
Dec 13, 2023 6.750 6.800 6.710 6.800 6.800 6,436,000
Dec 12, 2023 6.430 6.750 6.430 6.710 6.710 15,091,000
Dec 11, 2023 6.380 6.420 6.300 6.410 6.410 7,976,000
Dec 8, 2023 6.350 6.400 6.250 6.350 6.350 5,339,000
Dec 7, 2023 6.580 6.580 6.190 6.300 6.300 10,987,000
Dec 6, 2023 6.480 6.480 6.480 6.480 6.480 -
Dec 5, 2023 6.480 6.480 6.480 6.480 6.480 -
Dec 4, 2023 6.480 6.480 6.480 6.480 6.480 -
Dec 1, 2023 6.480 6.480 6.480 6.480 6.480 -
Nov 30, 2023 6.480 6.480 6.480 6.480 6.480 -
Nov 29, 2023 6.460 6.520 6.430 6.480 6.480 444,000
Nov 28, 2023 6.540 6.590 6.490 6.540 6.540 758,000
Nov 27, 2023 6.640 6.640 6.540 6.590 6.590 673,084
Nov 24, 2023 6.540 6.610 6.540 6.600 6.600 1,024,000
Nov 23, 2023 6.580 6.620 6.520 6.600 6.600 735,000
Nov 22, 2023 6.520 6.590 6.500 6.580 6.580 190,000
Nov 21, 2023 6.480 6.580 6.480 6.570 6.570 969,000
Nov 20, 2023 6.360 6.530 6.320 6.510 6.510 1,054,000
Nov 17, 2023 6.300 6.460 6.300 6.400 6.400 474,000
Nov 16, 2023 6.360 6.390 6.210 6.350 6.350 603,000
Nov 15, 2023 6.280 6.400 6.250 6.400 6.400 816,000
Nov 14, 2023 6.200 6.300 6.100 6.210 6.210 451,000
Nov 13, 2023 5.900 6.220 5.840 6.130 6.130 1,403,000
Nov 10, 2023 6.520 6.520 5.100 5.700 5.700 5,525,000
Nov 9, 2023 6.440 6.600 6.400 6.600 6.600 590,400
Nov 8, 2023 6.430 6.480 6.320 6.480 6.480 479,000
Nov 7, 2023 6.340 6.550 6.340 6.500 6.500 958,000
Nov 6, 2023 6.220 6.420 6.160 6.340 6.340 305,000
Nov 3, 2023 6.320 6.600 6.200 6.250 6.250 671,000
Nov 2, 2023 6.010 6.280 5.990 6.260 6.260 1,185,000
Nov 1, 2023 6.010 6.050 5.960 5.990 5.990 740,000
Oct 31, 2023 6.030 6.070 5.990 6.000 6.000 1,269,000
Oct 30, 2023 5.900 6.070 5.900 6.030 6.030 1,534,000
Oct 27, 2023 5.860 5.940 5.820 5.940 5.940 226,000
Oct 26, 2023 5.810 5.890 5.800 5.820 5.820 98,000
Oct 25, 2023 5.900 5.950 5.830 5.860 5.860 536,000
Oct 24, 2023 5.810 5.910 5.800 5.880 5.880 181,000
Oct 20, 2023 5.850 5.910 5.810 5.860 5.860 167,000
Oct 19, 2023 5.850 5.890 5.820 5.850 5.850 228,000
Oct 18, 2023 5.840 5.850 5.710 5.820 5.820 444,000
Oct 17, 2023 5.900 6.000 5.810 5.840 5.840 562,000
Oct 16, 2023 5.850 5.870 5.800 5.850 5.850 207,000
Oct 13, 2023 5.830 5.900 5.820 5.900 5.900 172,000
Oct 12, 2023 5.810 5.920 5.800 5.830 5.830 245,000
Oct 11, 2023 5.860 5.870 5.780 5.790 5.790 304,000
Oct 10, 2023 5.920 5.920 5.850 5.860 5.860 74,000
Oct 9, 2023 5.850 5.920 5.850 5.920 5.920 80,000
Oct 6, 2023 5.780 5.820 5.450 5.810 5.810 134,000
Oct 5, 2023 5.820 5.820 5.770 5.780 5.780 69,000
Oct 4, 2023 5.820 5.830 5.770 5.830 5.830 101,000
Oct 3, 2023 5.820 5.890 5.800 5.880 5.880 63,000
Sep 29, 2023 5.900 5.900 5.810 5.830 5.830 221,000
Sep 28, 2023 5.900 5.970 5.900 5.950 5.950 145,000
Sep 27, 2023 5.930 6.000 5.920 5.920 5.920 301,000
Sep 26, 2023 5.900 5.960 5.810 5.910 5.910 411,000
Sep 25, 2023 5.860 5.960 5.810 5.960 5.960 169,000
Sep 22, 2023 5.830 5.870 5.800 5.850 5.850 216,000
Sep 21, 2023 5.890 5.890 5.800 5.870 5.870 251,000
Sep 20, 2023 5.950 6.000 5.880 5.920 5.920 158,000
Sep 19, 2023 5.930 6.090 5.850 6.040 6.040 978,000
Sep 18, 2023 5.850 5.910 5.800 5.890 5.890 627,000
Sep 15, 2023 6.020 6.020 5.840 5.870 5.870 1,055,000
Sep 14, 2023 5.920 6.120 5.920 6.000 6.000 1,107,600
Sep 13, 2023 5.930 6.050 5.780 5.880 5.880 1,272,000
Sep 12, 2023 6.030 6.080 5.950 5.960 5.960 348,000
Sep 11, 2023 5.940 6.100 5.940 6.090 6.090 703,000
Sep 7, 2023 6.000 6.010 5.950 5.950 5.950 224,000
Sep 6, 2023 5.970 6.040 5.970 5.990 5.990 249,000
Sep 5, 2023 5.920 6.030 5.920 6.020 6.020 679,000
Sep 4, 2023 0.133 Dividend
Sep 4, 2023 5.750 5.920 5.750 5.920 5.920 587,169
Aug 31, 2023 6.090 6.090 5.720 5.780 5.647 1,585,000
Aug 30, 2023 6.080 6.100 5.980 6.050 5.911 493,000
Aug 29, 2023 5.920 6.070 5.900 6.040 5.901 1,631,000
Aug 28, 2023 6.000 6.000 5.850 5.920 5.784 542,000
Aug 25, 2023 5.950 5.950 5.850 5.940 5.803 400,000
Aug 24, 2023 5.900 5.970 5.840 5.940 5.803 1,045,000
Aug 23, 2023 5.640 5.940 5.620 5.830 5.696 2,344,000
Aug 22, 2023 5.010 5.600 5.010 5.560 5.432 2,894,000
Aug 21, 2023 5.200 5.240 4.850 4.980 4.865 2,320,000
Aug 18, 2023 5.500 5.500 5.220 5.260 5.139 1,044,000
Aug 17, 2023 5.200 5.420 5.160 5.360 5.237 2,845,000
Aug 16, 2023 5.100 5.200 5.100 5.200 5.080 3,243,000
Aug 15, 2023 5.100 5.140 5.020 5.090 4.973 1,236,000
Aug 14, 2023 4.970 5.110 4.970 5.060 4.944 2,584,000
Aug 11, 2023 4.950 5.100 4.880 4.950 4.836 5,419,705
Aug 10, 2023 4.860 4.960 4.850 4.950 4.836 1,136,000
Aug 9, 2023 4.690 4.960 4.680 4.860 4.748 849,000
Aug 8, 2023 4.650 4.680 4.550 4.680 4.572 168,000
Aug 7, 2023 4.630 4.660 4.500 4.630 4.523 255,000
Aug 4, 2023 4.700 4.740 4.610 4.610 4.504 259,000
Aug 3, 2023 4.290 4.730 4.290 4.670 4.563 1,136,000
Aug 2, 2023 4.460 4.460 4.390 4.390 4.289 90,000
Aug 1, 2023 4.390 4.450 4.380 4.430 4.328 58,000
Jul 31, 2023 4.500 4.500 4.360 4.370 4.269 214,000
Jul 28, 2023 4.260 4.490 4.240 4.380 4.279 309,000
Jul 27, 2023 4.300 4.370 4.300 4.350 4.250 208,000
Jul 26, 2023 4.360 4.360 4.320 4.320 4.221 12,000
Jul 25, 2023 4.170 4.360 4.170 4.360 4.260 243,000
Jul 24, 2023 4.210 4.250 4.150 4.160 4.064 88,000
Jul 21, 2023 4.140 4.180 4.120 4.150 4.055 44,000
Jul 20, 2023 4.180 4.180 4.150 4.150 4.055 222,000
Jul 19, 2023 4.140 4.230 4.140 4.230 4.133 163,000
Jul 18, 2023 4.030 4.160 4.000 4.130 4.035 211,000
Jul 14, 2023 3.960 4.020 3.960 4.020 3.927 38,000
Jul 13, 2023 3.940 4.000 3.900 3.910 3.820 60,000
Jul 12, 2023 3.990 3.990 3.920 3.940 3.849 24,000
Jul 11, 2023 3.980 3.980 3.890 3.940 3.849 130,000
Jul 10, 2023 3.990 3.990 3.890 3.990 3.898 7,000
Jul 7, 2023 3.960 4.000 3.910 3.950 3.859 11,000
Jul 6, 2023 3.990 3.990 3.930 3.960 3.869 35,000
Jul 5, 2023 3.990 4.010 3.960 3.990 3.898 68,000
Jul 4, 2023 3.960 4.010 3.940 3.960 3.869 175,000
Jul 3, 2023 3.900 4.000 3.900 4.000 3.908 131,000
Jun 30, 2023 3.840 3.890 3.830 3.890 3.800 66,000
Jun 29, 2023 3.820 3.890 3.780 3.840 3.752 304,000
Jun 28, 2023 3.780 3.840 3.750 3.790 3.703 783,000
Jun 27, 2023 3.870 3.870 3.770 3.770 3.683 403,000
Jun 26, 2023 3.910 3.910 3.750 3.780 3.693 264,000
Jun 23, 2023 3.910 3.910 3.850 3.880 3.791 47,000
Jun 21, 2023 3.930 3.930 3.910 3.920 3.830 58,000
Jun 20, 2023 3.930 3.950 3.910 3.930 3.840 140,000
Jun 19, 2023 3.930 3.960 3.920 3.930 3.840 133,000
Jun 16, 2023 3.930 3.940 3.930 3.930 3.840 138,000
Jun 15, 2023 3.980 4.010 3.930 3.930 3.840 156,000
Jun 14, 2023 4.010 4.040 3.980 3.980 3.888 167,000
Jun 13, 2023 4.020 4.020 4.020 4.020 3.927 120,000
Jun 12, 2023 4.050 4.090 4.020 4.020 3.927 187,284
Jun 9, 2023 4.180 4.190 4.010 4.080 3.986 391,000
Jun 8, 2023 4.180 4.180 4.100 4.100 4.006 278,000
Jun 7, 2023 4.200 4.340 4.160 4.170 4.074 655,000
Jun 6, 2023 4.200 4.300 4.160 4.170 4.074 370,000
Jun 5, 2023 4.170 4.300 4.100 4.200 4.103 487,000
Jun 2, 2023 4.070 4.150 4.020 4.050 3.957 499,000
Jun 1, 2023 4.080 4.080 3.920 4.010 3.918 664,000
May 31, 2023 0.110 Dividend
May 31, 2023 4.060 4.080 4.030 4.080 3.986 348,000
May 30, 2023 4.160 4.160 4.100 4.110 3.908 76,000
May 29, 2023 4.110 4.140 4.110 4.120 3.917 97,000
May 25, 2023 4.190 4.190 4.060 4.110 3.908 270,000
May 24, 2023 4.210 4.210 4.180 4.180 3.975 150,000
May 23, 2023 4.240 4.270 4.240 4.240 4.032 170,000
May 22, 2023 4.330 4.340 4.220 4.230 4.022 215,000
May 19, 2023 4.290 4.300 4.220 4.260 4.051 105,000
May 18, 2023 4.360 4.360 4.300 4.310 4.098 61,000
May 17, 2023 4.330 4.420 4.300 4.300 4.089 2,800,000
May 16, 2023 4.370 4.370 4.320 4.350 4.136 194,000
May 15, 2023 4.360 4.370 4.320 4.350 4.136 258,000
May 12, 2023 4.440 4.440 4.360 4.360 4.146 341,000
May 11, 2023 4.430 4.430 4.430 4.430 4.212 -
May 10, 2023 4.430 4.470 4.420 4.440 4.222 134,000
May 9, 2023 4.430 4.480 4.430 4.430 4.212 239,000
May 8, 2023 4.450 4.480 4.430 4.430 4.212 211,000
May 5, 2023 4.440 4.460 4.430 4.440 4.222 172,000
May 4, 2023 4.460 4.490 4.440 4.440 4.222 195,000
May 3, 2023 4.560 4.560 4.460 4.530 4.307 202,000
May 2, 2023 4.560 4.560 4.470 4.530 4.307 152,000
Apr 28, 2023 4.480 4.540 4.440 4.480 4.260 168,000
Apr 27, 2023 4.440 4.480 4.430 4.480 4.260 5,000
Apr 26, 2023 4.450 4.450 4.450 4.450 4.231 -
Apr 25, 2023 4.450 4.530 4.400 4.450 4.231 396,000
Apr 24, 2023 4.370 4.490 4.370 4.490 4.269 137,000