CMBC Capital Holdings Limited ( 1141.HK) - Price History
Monthly price history for 1141.HK (CMBC Capital Holdings Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | HK$2.30 | HK$2.30 |
| May 2026 | HK$2.10 | HK$2.10 |
| April 2026 | HK$2.09 | HK$2.09 |
| March 2026 | HK$1.58 | HK$1.58 |
| February 2026 | HK$1.24 | HK$1.24 |
| January 2026 | HK$1.32 | HK$1.32 |
| December 2025 | HK$0.67 | HK$0.67 |
| November 2025 | HK$0.85 | HK$0.85 |
| October 2025 | HK$1.08 | HK$1.08 |
| September 2025 | HK$1.11 | HK$1.11 |
| August 2025 | HK$0.75 | HK$0.75 |
| July 2025 | HK$0.70 | HK$0.70 |
| June 2025 | HK$0.46 | HK$0.46 |
| May 2025 | HK$0.30 | HK$0.30 |
| April 2025 | HK$0.29 | HK$0.29 |
| March 2025 | HK$0.32 | HK$0.32 |
| February 2025 | HK$0.44 | HK$0.44 |
| January 2025 | HK$0.47 | HK$0.47 |
| December 2024 | HK$0.51 | HK$0.51 |
| November 2024 | HK$0.42 | HK$0.42 |
| October 2024 | HK$0.50 | HK$0.50 |
| September 2024 | HK$0.33 | HK$0.33 |
| August 2024 | HK$0.21 | HK$0.21 |
| July 2024 | HK$0.22 | HK$0.22 |
| June 2024 | HK$0.22 | HK$0.22 |
| May 2024 | HK$0.23 | HK$0.23 |
| April 2024 | HK$0.26 | HK$0.26 |
| March 2024 | HK$0.30 | HK$0.30 |
| February 2024 | HK$0.30 | HK$0.30 |
| January 2024 | HK$0.29 | HK$0.29 |
| December 2023 | HK$0.32 | HK$0.32 |
| November 2023 | HK$0.33 | HK$0.33 |
| October 2023 | HK$0.46 | HK$0.46 |
| September 2023 | HK$0.69 | HK$0.69 |
| August 2023 | HK$0.75 | HK$0.75 |
| July 2023 | HK$1.04 | HK$1.04 |
| June 2023 | HK$1.36 | HK$1.36 |
| May 2023 | HK$1.34 | HK$1.34 |
| April 2023 | HK$1.22 | HK$1.22 |
| March 2023 | HK$1.37 | HK$1.37 |
| February 2023 | HK$1.64 | HK$1.64 |
| January 2023 | HK$1.67 | HK$1.67 |
| December 2022 | HK$2.18 | HK$2.18 |
| November 2022 | HK$1.22 | HK$1.22 |
| October 2022 | HK$1.54 | HK$1.54 |
| September 2022 | HK$1.87 | HK$1.87 |
| August 2022 | HK$1.70 | HK$1.70 |
| July 2022 | HK$1.82 | HK$1.82 |
| June 2022 | HK$2.02 | HK$2.10 |
| May 2022 | HK$1.42 | HK$1.47 |
| April 2022 | HK$1.76 | HK$1.83 |
| March 2022 | HK$1.66 | HK$1.72 |
| February 2022 | HK$2.24 | HK$2.32 |
| January 2022 | HK$2.81 | HK$2.92 |
| December 2021 | HK$4.43 | HK$4.60 |
| November 2021 | HK$3.12 | HK$3.24 |
| October 2021 | HK$3.66 | HK$3.80 |
| September 2021 | HK$3.78 | HK$3.92 |
| August 2021 | HK$4.12 | HK$4.28 |
| July 2021 | HK$4.04 | HK$4.20 |
| June 2021 | HK$3.68 | HK$3.96 |
| May 2021 | HK$3.64 | HK$3.92 |
| April 2021 | HK$3.94 | HK$4.24 |
| March 2021 | HK$3.94 | HK$4.24 |
| February 2021 | HK$5.73 | HK$6.16 |
| January 2021 | HK$4.16 | HK$4.48 |
| December 2020 | HK$4.76 | HK$5.12 |
| November 2020 | HK$4.54 | HK$4.88 |
| October 2020 | HK$4.69 | HK$5.04 |
| September 2020 | HK$4.87 | HK$5.24 |
| August 2020 | HK$5.10 | HK$5.48 |
| July 2020 | HK$5.21 | HK$5.60 |
| June 2020 | HK$5.97 | HK$6.56 |
| May 2020 | HK$5.46 | HK$6 |
| April 2020 | HK$4.37 | HK$4.80 |
| March 2020 | HK$5.13 | HK$5.64 |
| February 2020 | HK$4.55 | HK$5 |
| January 2020 | HK$4.52 | HK$4.96 |
| December 2019 | HK$5.21 | HK$5.72 |
| November 2019 | HK$4.59 | HK$5.04 |
| October 2019 | HK$5.17 | HK$5.68 |
| September 2019 | HK$5.97 | HK$6.56 |
| August 2019 | HK$5.72 | HK$6.28 |
| July 2019 | HK$7.03 | HK$7.72 |
| June 2019 | HK$7.17 | HK$7.96 |
| May 2019 | HK$8.76 | HK$9.72 |
| April 2019 | HK$9.55 | HK$10.60 |
| March 2019 | HK$10.27 | HK$11.40 |
| February 2019 | HK$10.81 | HK$12 |
| January 2019 | HK$11.17 | HK$12.40 |
| December 2018 | HK$11.71 | HK$13 |
| November 2018 | HK$10.81 | HK$12 |
| October 2018 | HK$10.09 | HK$11.20 |
| September 2018 | HK$14.06 | HK$15.60 |
| August 2018 | HK$15.50 | HK$17.20 |
| July 2018 | HK$16.22 | HK$18 |
| June 2018 | HK$16.40 | HK$18.20 |
| May 2018 | HK$17.84 | HK$19.80 |
| April 2018 | HK$22.35 | HK$24.80 |
| March 2018 | HK$21.27 | HK$23.60 |
| February 2018 | HK$23.43 | HK$26 |
| January 2018 | HK$20.54 | HK$22.80 |
| December 2017 | HK$19.10 | HK$21.20 |
| November 2017 | HK$23.79 | HK$26.40 |
| October 2017 | HK$24.51 | HK$27.20 |
| September 2017 | HK$24.15 | HK$26.80 |
| August 2017 | HK$16.94 | HK$18.80 |
| July 2017 | HK$13.52 | HK$15 |
| June 2017 | HK$14.78 | HK$16.40 |
| May 2017 | HK$18.74 | HK$20.80 |
| April 2017 | HK$12.50 | HK$15.17 |
| March 2017 | HK$10.47 | HK$12.71 |
| February 2017 | HK$7.97 | HK$9.67 |
| January 2017 | HK$5.94 | HK$7.21 |
| December 2016 | HK$6.41 | HK$7.78 |
| November 2016 | HK$5.53 | HK$6.71 |
| October 2016 | HK$5.34 | HK$6.49 |
| September 2016 | HK$6.47 | HK$7.85 |
| August 2016 | HK$6.84 | HK$8.31 |
| July 2016 | HK$8.59 | HK$10.43 |
| June 2016 | HK$7.31 | HK$8.88 |
| May 2016 | HK$7.44 | HK$9.03 |
| April 2016 | HK$6.53 | HK$7.93 |
| March 2016 | HK$6.12 | HK$7.44 |
| February 2016 | HK$4.25 | HK$5.16 |
| January 2016 | HK$4.41 | HK$5.35 |
| December 2015 | HK$6.25 | HK$7.59 |
| November 2015 | HK$5.41 | HK$6.56 |
| October 2015 | HK$6.12 | HK$7.44 |
| September 2015 | HK$7.69 | HK$9.33 |
| August 2015 | HK$6.03 | HK$7.32 |
| July 2015 | HK$7.50 | HK$9.10 |
| June 2015 | HK$11.40 | HK$13.84 |
| May 2015 | HK$14.84 | HK$18.02 |
| April 2015 | HK$8.75 | HK$10.62 |
| March 2015 | HK$3.69 | HK$4.48 |
| February 2015 | HK$3.78 | HK$4.59 |
| January 2015 | HK$3.59 | HK$4.36 |
| December 2014 | HK$3.19 | HK$3.87 |
| November 2014 | HK$5.91 | HK$7.17 |
| October 2014 | HK$4.50 | HK$5.46 |
| September 2014 | HK$7.81 | HK$9.48 |
| August 2014 | HK$9.84 | HK$11.95 |
| July 2014 | HK$9.75 | HK$11.84 |
| June 2014 | HK$7 | HK$8.50 |
| May 2014 | HK$5.10 | HK$6.19 |
| April 2014 | HK$3.38 | HK$4.10 |
| March 2014 | HK$3.50 | HK$4.25 |
| February 2014 | HK$3.50 | HK$4.25 |
| January 2014 | HK$3.50 | HK$4.25 |
| December 2013 | HK$3.28 | HK$3.98 |
| November 2013 | HK$2.92 | HK$3.55 |
| October 2013 | HK$3.05 | HK$3.70 |
| September 2013 | HK$2.32 | HK$2.82 |
| August 2013 | HK$2.30 | HK$2.79 |
| July 2013 | HK$2.35 | HK$2.85 |
| June 2013 | HK$2.50 | HK$3.04 |
| May 2013 | HK$2.52 | HK$3.06 |
| April 2013 | HK$2.48 | HK$3 |
| March 2013 | HK$2.65 | HK$3.22 |
| February 2013 | HK$2.78 | HK$3.37 |
| January 2013 | HK$2.68 | HK$3.25 |
| December 2012 | HK$2.90 | HK$3.52 |
| November 2012 | HK$1.98 | HK$2.40 |
| October 2012 | HK$2.48 | HK$3 |
| September 2012 | HK$2.50 | HK$3.04 |
| August 2012 | HK$2.62 | HK$3.19 |
| July 2012 | HK$3.18 | HK$3.85 |
| June 2012 | HK$1.25 | HK$1.52 |
| May 2012 | HK$1.28 | HK$1.55 |
| April 2012 | HK$1.98 | HK$2.40 |
| March 2012 | HK$2.22 | HK$2.70 |
| February 2012 | HK$3.85 | HK$4.67 |
| January 2012 | HK$16.75 | HK$20.33 |
| December 2011 | HK$8.50 | HK$10.32 |
| November 2011 | HK$23 | HK$27.92 |
| October 2011 | HK$29.25 | HK$35.50 |
| September 2011 | HK$27.25 | HK$33.08 |
| August 2011 | HK$33.75 | HK$40.97 |
| July 2011 | HK$33.75 | HK$40.97 |
| June 2011 | HK$31.25 | HK$37.93 |
| May 2011 | HK$36.75 | HK$44.61 |
| April 2011 | HK$42.50 | HK$51.59 |
| March 2011 | HK$60.74 | HK$73.74 |
| February 2011 | HK$67.49 | HK$81.93 |
| January 2011 | HK$74.99 | HK$91.04 |
| December 2010 | HK$83.74 | HK$101.66 |
| November 2010 | HK$78.74 | HK$95.59 |
| October 2010 | HK$71.24 | HK$86.48 |
| September 2010 | HK$78.74 | HK$95.59 |
| August 2010 | HK$114.99 | HK$139.59 |
| July 2010 | HK$118.74 | HK$144.14 |
| June 2010 | HK$117.49 | HK$142.62 |
| May 2010 | HK$179.98 | HK$218.49 |
| April 2010 | HK$217.48 | HK$264.01 |
| March 2010 | HK$254.97 | HK$309.52 |
| February 2010 | HK$254.97 | HK$309.52 |
| January 2010 | HK$232.48 | HK$282.21 |
| December 2009 | HK$192.48 | HK$233.66 |
| November 2009 | HK$123.74 | HK$150.21 |
| October 2009 | HK$61.99 | HK$75.26 |
| September 2009 | HK$50.50 | HK$61.30 |
| August 2009 | HK$52 | HK$63.12 |
| July 2009 | HK$334.97 | HK$406.63 |
| June 2009 | HK$282.47 | HK$342.90 |
| May 2009 | HK$113.74 | HK$138.07 |
| April 2009 | HK$22.50 | HK$27.31 |
| March 2009 | HK$20.50 | HK$24.88 |
| February 2009 | HK$23.25 | HK$28.22 |
| January 2009 | HK$24.75 | HK$30.04 |
| December 2008 | HK$22.50 | HK$27.31 |
| November 2008 | HK$38.50 | HK$46.73 |
| October 2008 | HK$26.25 | HK$31.86 |
| September 2008 | HK$34.25 | HK$41.57 |
| August 2008 | HK$51 | HK$61.90 |
| July 2008 | HK$57.24 | HK$69.49 |
| June 2008 | HK$58.49 | HK$71.01 |
| May 2008 | HK$84.99 | HK$103.18 |
| April 2008 | HK$46.50 | HK$56.44 |
| March 2008 | HK$47.50 | HK$57.66 |
| February 2008 | HK$64.99 | HK$78.90 |
| January 2008 | HK$43 | HK$52.19 |
| December 2007 | HK$78.74 | HK$95.59 |
| November 2007 | HK$101.24 | HK$122.90 |
| October 2007 | HK$113.74 | HK$138.07 |
| September 2007 | HK$182.48 | HK$221.52 |
| August 2007 | HK$282.47 | HK$342.90 |
| July 2007 | HK$352.46 | HK$427.87 |
| June 2007 | HK$88.74 | HK$107.73 |
| May 2007 | HK$82.49 | HK$100.14 |
| April 2007 | HK$88.74 | HK$107.73 |
| March 2007 | HK$74.99 | HK$91.04 |
| February 2007 | HK$53.74 | HK$65.24 |
| January 2007 | HK$41 | HK$49.77 |
| December 2006 | HK$35.50 | HK$43.09 |
| November 2006 | HK$38 | HK$46.12 |
| October 2006 | HK$34.50 | HK$41.88 |
| September 2006 | HK$35.25 | HK$42.79 |
| August 2006 | HK$42.50 | HK$51.59 |
| July 2006 | HK$54.99 | HK$66.76 |
| June 2006 | HK$60.24 | HK$73.13 |
| May 2006 | HK$76.24 | HK$92.55 |
| April 2006 | HK$72.49 | HK$88 |
| March 2006 | HK$61.49 | HK$74.65 |
| February 2006 | HK$50 | HK$60.69 |
| January 2006 | HK$55.49 | HK$67.37 |
| December 2005 | HK$62.49 | HK$75.86 |
| November 2005 | HK$62.49 | HK$75.86 |
| October 2005 | HK$59.99 | HK$72.83 |
| September 2005 | HK$60.24 | HK$73.13 |
| August 2005 | HK$74.99 | HK$91.04 |
| July 2005 | HK$73.74 | HK$89.52 |
| June 2005 | HK$79.99 | HK$97.11 |
| May 2005 | HK$79.99 | HK$97.11 |
| April 2005 | HK$84.99 | HK$103.18 |
| March 2005 | HK$154.98 | HK$188.14 |
| February 2005 | HK$194.98 | HK$236.70 |
| January 2005 | HK$204.98 | HK$248.83 |
| December 2004 | HK$289.97 | HK$352.01 |
| November 2004 | HK$274.97 | HK$333.80 |
| October 2004 | HK$274.97 | HK$333.80 |
| September 2004 | HK$364.96 | HK$443.04 |
| August 2004 | HK$344.96 | HK$418.77 |
| July 2004 | HK$299.97 | HK$364.15 |
| June 2004 | HK$359.96 | HK$436.98 |
| May 2004 | HK$199.98 | HK$242.76 |
| April 2004 | HK$354.96 | HK$430.91 |
| March 2004 | HK$399.96 | HK$485.53 |
| February 2004 | HK$379.96 | HK$461.25 |
| January 2004 | HK$349.96 | HK$424.84 |
| December 2003 | HK$399.96 | HK$485.53 |
| November 2003 | HK$359.96 | HK$436.98 |
| October 2003 | HK$354.96 | HK$430.91 |
| September 2003 | HK$379.96 | HK$461.25 |
| August 2003 | HK$339.96 | HK$412.70 |
| July 2003 | HK$779.92 | HK$946.78 |
| June 2003 | HK$849.91 | HK$1,031.75 |
| May 2003 | HK$724.93 | HK$880.02 |
| April 2003 | HK$799.92 | HK$971.06 |
| March 2003 | HK$899.91 | HK$1,092.44 |
| February 2003 | HK$874.91 | HK$1,062.09 |
| January 2003 | HK$839.91 | HK$1,019.61 |
1141.HK
Price: HK$2.30
52 week price:
Earnings Per Share: 0.08 HKD
P/E Ratio: 13.25
Exchange: HKG
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 1.2 billion