Stock listing
HKEX:8270 China CBM Group Co. Ltd. (中國煤層氣) 股價
Follow China CBM Group Co. Ltd. into a list and get an email when it puts out news.
Share price · HKEX:8270
$0.40 HKD -0.01 (-3.6%)
Close on Nov 2, 2026
- Day range
- $0.31 – $0.415 HKDNov 2, 2026
- Market cap
- $156.2M HKDAt the close on Nov 2, 2026 · price × 390.5M shares outstanding
- 52-week range
- $0.25 – $0.54 HKDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $17,008 HKDMedian day 10,000 shares · 27 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · HKEX:8270 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.40 | -0.015 | -3.6% | $0.31 | $0.415 | $0.31 | 0 | |
| $0.415 | 0.00 | 0.0% | $0.415 | $0.415 | $0.415 | 0 | |
| $0.415 | +0.055 | +15.3% | $0.31 | $0.415 | $0.31 | 30,000 | |
| $0.36 | -0.035 | -8.9% | $0.25 | $0.395 | $0.25 | 90,000 | |
| $0.395 | +0.005 | +1.3% | $0.25 | $0.395 | $0.25 | 90,000 | |
| $0.39 | -0.005 | -1.3% | $0.37 | $0.41 | $0.37 | 0 | |
| $0.395 | -0.015 | -3.7% | $0.37 | $0.41 | $0.37 | 30,000 | |
| $0.41 | -0.005 | -1.2% | $0.37 | $0.41 | $0.37 | 30,000 | |
| $0.415 | -0.02 | -4.6% | $0.355 | $0.415 | $0.355 | 20,000 | |
| $0.435 | 0.00 | 0.0% | $0.435 | $0.435 | $0.435 | 2,813 | |
| $0.435 | -0.005 | -1.1% | $0.435 | $0.435 | $0.435 | 40,000 | |
| $0.44 | 0.00 | 0.0% | $0.44 | $0.44 | $0.44 | 0 | |
| $0.44 | 0.00 | 0.0% | $0.44 | $0.44 | $0.44 | 40,000 | |
| $0.44 | +0.06 | +15.8% | $0.44 | $0.44 | $0.44 | 10,000 | |
| $0.38 | +0.02 | +5.6% | $0.35 | $0.38 | $0.35 | 50,000 | |
| $0.36 | 0.00 | 0.0% | $0.36 | $0.36 | $0.36 | 0 | |
| $0.36 | 0.00 | 0.0% | $0.36 | $0.36 | $0.36 | 0 | |
| $0.36 | 0.00 | 0.0% | $0.295 | $0.36 | $0.295 | 22,500 | |
| $0.36 | +0.03 | +9.1% | $0.33 | $0.36 | $0.33 | 150,000 | |
| $0.33 | +0.02 | +6.5% | $0.33 | $0.33 | $0.33 | 10,000 | |
| $0.31 | +0.025 | +8.8% | $0.285 | $0.31 | $0.285 | 180,000 | |
| $0.285 | -0.075 | -20.8% | $0.34 | $0.34 | $0.28 | 504,182 | |
| $0.36 | -0.005 | -1.4% | $0.36 | $0.36 | $0.36 | 0 | |
| $0.365 | -0.005 | -1.4% | $0.365 | $0.365 | $0.365 | 0 | |
| $0.37 | 0.00 | 0.0% | $0.37 | $0.37 | $0.37 | 0 | |
| $0.37 | -0.09 | -19.6% | $0.295 | $0.40 | $0.295 | 211,250 | |
| $0.46 | 0.00 | 0.0% | $0.46 | $0.46 | $0.46 | 0 | |
| $0.46 | -0.02 | -4.2% | $0.46 | $0.46 | $0.46 | 0 | |
| $0.48 | +0.065 | +15.7% | $0.49 | $0.49 | $0.48 | 10,000 | |
| $0.415 | 0.00 | 0.0% | $0.415 | $0.415 | $0.415 | 50,000 | |
| $0.415 | -0.005 | -1.2% | $0.415 | $0.415 | $0.415 | 50,000 | |
| $0.42 | 0.00 | 0.0% | $0.42 | $0.42 | $0.42 | 0 | |
| $0.42 | -0.015 | -3.4% | $0.42 | $0.42 | $0.42 | 0 | |
| $0.435 | 0.00 | 0.0% | $0.435 | $0.435 | $0.435 | 0 | |
| $0.435 | -0.015 | -3.3% | $0.40 | $0.45 | $0.40 | 2,437 | |
| $0.45 | 0.00 | 0.0% | $0.40 | $0.45 | $0.40 | 2,437 | |
| $0.45 | 0.00 | 0.0% | $0.45 | $0.45 | $0.365 | 2,437 | |
| $0.45 | 0.00 | 0.0% | $0.45 | $0.45 | $0.45 | 0 | |
| $0.45 | 0.00 | 0.0% | $0.40 | $0.45 | $0.40 | 30,000 | |
| $0.45 | 0.00 | 0.0% | $0.45 | $0.45 | $0.45 | 0 | |
| $0.45 | 0.00 | 0.0% | $0.45 | $0.45 | $0.45 | 0 | |
| $0.45 | 0.00 | 0.0% | $0.35 | $0.45 | $0.35 | 66,000 | |
| $0.45 | -0.02 | -4.3% | $0.45 | $0.45 | $0.45 | 0 | |
| $0.47 | -0.01 | -2.1% | $0.47 | $0.47 | $0.47 | 0 | |
| $0.48 | 0.00 | 0.0% | $0.48 | $0.50 | $0.48 | 70,000 | |
| $0.48 | 0.00 | 0.0% | $0.48 | $0.48 | $0.48 | 20,000 | |
| $0.48 | +0.015 | +3.2% | $0.48 | $0.48 | $0.48 | 20,000 | |
| $0.465 | +0.01 | +2.2% | $0.465 | $0.465 | $0.465 | 20,000 | |
| $0.455 | +0.005 | +1.1% | $0.45 | $0.485 | $0.45 | 360,000 | |
| $0.45 | +0.01 | +2.3% | $0.48 | $0.48 | $0.41 | 40,000 | |
| $0.44 | 0.00 | 0.0% | $0.44 | $0.44 | $0.44 | 0 | |
| $0.44 | +0.02 | +4.8% | $0.405 | $0.44 | $0.405 | 40,000 | |
| $0.42 | 0.00 | 0.0% | $0.42 | $0.42 | $0.42 | 0 | |
| $0.42 | 0.00 | 0.0% | $0.42 | $0.42 | $0.42 | 0 | |
| $0.42 | 0.00 | 0.0% | $0.42 | $0.42 | $0.42 | 0 | |
| $0.42 | 0.00 | 0.0% | $0.40 | $0.42 | $0.40 | 190,000 | |
| $0.42 | -0.01 | -2.3% | $0.42 | $0.42 | $0.42 | 0 | |
| $0.43 | +0.025 | +6.2% | $0.44 | $0.44 | $0.43 | 20,000 | |
| $0.405 | -0.035 | -8.0% | $0.44 | $0.44 | $0.405 | 160,000 | |
| $0.44 | +0.01 | +2.3% | $0.40 | $0.44 | $0.40 | 100,000 | |
| $0.43 | 0.00 | 0.0% | $0.43 | $0.43 | $0.43 | 0 | |
| $0.43 | 0.00 | 0.0% | $0.43 | $0.43 | $0.43 | 50,000 | |
| $0.43 | -0.005 | -1.1% | $0.43 | $0.43 | $0.43 | 0 | |
| $0.435 | 0.00 | 0.0% | $0.435 | $0.435 | $0.435 | 0 |
- Ticker
- HKEX:8270
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 2, 2026
Monthly Return of Equity Issuer on Movements in Securities
Latest news
Monthly Return of Equity Issuer on Movements in Securities
Nov 1, 2026
Closed $0.40 (-3.6%) on Nov 2, 2026
Notification Letter and Reply Form to Registered Shareholders
Sep 16, 2026
Closed $0.415 (-1.2%) on Sep 17, 2026
2026 Interim Report
Sep 16, 2026
Closed $0.415 (-1.2%) on Sep 17, 2026
Notification Letter and Request Form to Non-Registered Shareholders
Jun 24, 2026
Closed $0.41 (-1.2%) on Jun 24, 2026
China CBM Group Co. Ltd. on 6ix
- News releases
- 5 in the last 12 months · 5 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about China CBM Group Co. Ltd.