CNT Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	0.375	0.380	0.365	0.380	0.359	306,000
2022-09-28	0.365	0.365	0.365	0.365	0.345	12,000
2022-09-19	0.365	0.380	0.365	0.380	0.359	382,000
2022-09-13	0.375	0.375	0.365	0.375	0.354	482,000
2022-09-09	0.380	0.380	0.365	0.365	0.345	402,582
2022-09-08	0.375	0.375	0.365	0.365	0.345	124,000
2022-09-07	0.375	0.375	0.365	0.365	0.345	42,000
2022-09-06	0.380	0.380	0.365	0.380	0.359	316,000
2022-09-02	0.380	0.380	0.370	0.370	0.349	82,000
2022-09-01	0.380	0.380	0.370	0.370	0.349	84,000
2022-08-31	0.375	0.375	0.375	0.375	0.354	44,000
2022-08-26	0.365	0.365	0.355	0.365	0.345	110,000
2022-08-08	0.375	0.380	0.375	0.380	0.359	124,000
2022-08-01	0.365	0.380	0.365	0.375	0.354	209,401
2022-07-29	0.380	0.380	0.380	0.380	0.359	300,000
2022-07-28	0.365	0.380	0.365	0.380	0.359	363,020
2022-07-27	0.380	0.380	0.380	0.380	0.359	2,000
2022-07-26	0.370	0.380	0.370	0.380	0.359	352,000
2022-07-21	0.375	0.380	0.375	0.380	0.359	342,000
2022-07-20	0.375	0.380	0.375	0.380	0.359	342,000
2022-07-15	0.370	0.380	0.370	0.380	0.359	372,000
2022-07-11	0.375	0.380	0.365	0.380	0.359	446,000
2022-07-07	0.365	0.365	0.365	0.365	0.345	16,772
2022-07-06	0.365	0.365	0.365	0.365	0.345	10,000
2022-07-04	0.370	0.380	0.370	0.380	0.359	102,000
2022-06-30	0.380	0.380	0.380	0.380	0.359	224,000
2022-06-29	0.375	0.380	0.365	0.375	0.354	1,049
2022-06-27	0.365	0.380	0.365	0.375	0.354	598,000
2022-06-22	0.380	0.380	0.380	0.380	0.359	610,000
2022-06-16	0.365	0.380	0.365	0.380	0.359	642,000
2022-06-15	0.375	0.380	0.375	0.380	0.359	202,000
2022-06-14	0.380	0.380	0.365	0.375	0.354	410,000
2022-06-13	0.380	0.380	0.380	0.380	0.359	4,000
2022-06-08	0.390	0.390	0.380	0.380	0.359	230,000
2022-06-06	0.410	0.410	0.410	0.410	0.368	2,000
2022-06-02	0.410	0.410	0.410	0.410	0.368	54,000
2022-05-30	0.385	0.400	0.380	0.400	0.359	56,000
2022-05-24	0.385	0.385	0.385	0.385	0.346	12,563
2022-05-20	0.400	0.400	0.400	0.400	0.359	40,000
2022-05-19	0.400	0.400	0.400	0.400	0.359	60,000
2022-05-18	0.380	0.385	0.375	0.385	0.346	30,000
2022-05-17	0.390	0.390	0.390	0.390	0.350	190,000
2022-05-10	0.410	0.410	0.380	0.410	0.368	1,401
2022-05-05	0.400	0.430	0.400	0.425	0.382	86,000
2022-05-03	0.400	0.400	0.400	0.400	0.359	316,000
2022-04-25	0.375	0.375	0.375	0.375	0.337	14,000
2022-04-19	0.375	0.410	0.375	0.385	0.346	36,000
2022-04-12	0.400	0.400	0.400	0.400	0.359	350,000
2022-04-08	0.400	0.400	0.390	0.400	0.359	140,000
2022-04-07	0.390	0.390	0.390	0.390	0.350	60,000
2022-04-04	0.400	0.400	0.400	0.400	0.359	174,000
2022-03-29	0.390	0.390	0.390	0.390	0.350	42,000
2022-03-28	0.365	0.365	0.360	0.360	0.323	38,000
2022-03-25	0.380	0.385	0.380	0.385	0.346	26,000
2022-03-11	0.360	0.360	0.360	0.360	0.323	12,340
2022-03-10	0.360	0.360	0.360	0.360	0.323	30,000
2022-03-08	0.360	0.360	0.360	0.360	0.323	10,000
2022-03-04	0.365	0.365	0.365	0.365	0.328	26,000
2022-03-03	0.370	0.375	0.370	0.375	0.337	400,000
2022-02-17	0.390	0.400	0.390	0.400	0.359	44,000

← NewerPage 10 of 11 · 645 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0200 HKD
2022-06-07	0.0200 HKD
2021-05-28	0.0200 HKD
2020-06-08	0.0200 HKD
2019-06-10	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.