CNT Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	0.405	0.405	0.395	0.395	0.355	296,000
2022-02-04	0.410	0.415	0.395	0.395	0.355	240,000
2022-01-31	0.400	0.400	0.400	0.400	0.359	100,000
2022-01-25	0.400	0.405	0.400	0.405	0.364	326,000
2022-01-21	0.400	0.400	0.400	0.400	0.359	6,000
2022-01-20	0.405	0.405	0.390	0.395	0.355	529,401
2022-01-19	0.400	0.405	0.400	0.405	0.364	276,000
2022-01-06	0.395	0.400	0.390	0.400	0.359	458,000
2022-01-05	0.400	0.455	0.390	0.400	0.359	2,150,000
2022-01-04	0.395	0.400	0.380	0.400	0.359	432,000
2021-12-31	0.400	0.400	0.400	0.400	0.359	2,000
2021-12-30	0.395	0.400	0.395	0.400	0.359	404,000
2021-12-29	0.400	0.450	0.395	0.395	0.355	814,721
2021-12-24	0.400	0.400	0.400	0.400	0.359	570,000
2021-12-22	0.395	0.400	0.395	0.400	0.359	26,000
2021-12-20	0.390	0.400	0.390	0.395	0.355	24,000
2021-12-16	0.390	0.400	0.390	0.400	0.359	412,000
2021-12-13	0.400	0.400	0.395	0.400	0.359	382,000
2021-12-10	0.395	0.400	0.385	0.395	0.355	642,000
2021-12-09	0.390	0.445	0.390	0.410	0.368	1,294,000
2021-12-07	0.390	0.400	0.390	0.400	0.359	206,000
2021-12-06	0.390	0.395	0.385	0.395	0.355	254,000
2021-12-03	0.390	0.395	0.390	0.390	0.350	302,000
2021-12-02	0.390	0.395	0.390	0.395	0.355	378,000
2021-12-01	0.390	0.395	0.390	0.395	0.355	102,000
2021-11-30	0.390	0.400	0.390	0.395	0.355	180,000
2021-11-29	0.400	0.410	0.400	0.400	0.359	218,000
2021-11-26	0.395	0.400	0.395	0.400	0.359	140,000
2021-11-23	0.400	0.405	0.400	0.400	0.359	406,000
2021-11-18	0.395	0.400	0.395	0.400	0.359	24,680
2021-11-17	0.395	0.400	0.395	0.400	0.359	49,700
2021-11-09	0.400	0.400	0.400	0.400	0.359	496,000
2021-11-08	0.400	0.410	0.400	0.400	0.359	430,000
2021-11-05	0.395	0.395	0.395	0.395	0.355	300,000
2021-11-04	0.405	0.410	0.405	0.405	0.364	364,000
2021-11-03	0.390	0.400	0.390	0.400	0.359	230,000
2021-11-02	0.400	0.400	0.400	0.400	0.359	150,000
2021-11-01	0.390	0.390	0.390	0.390	0.350	80,000
2021-10-29	0.390	0.395	0.390	0.395	0.355	126,340
2021-10-28	0.395	0.395	0.395	0.395	0.355	320,000
2021-10-27	0.400	0.400	0.400	0.400	0.359	50,000
2021-10-26	0.400	0.400	0.400	0.400	0.359	236,000
2021-10-25	0.400	0.400	0.400	0.400	0.359	20,000
2021-10-19	0.390	0.390	0.390	0.390	0.350	10,000
2021-10-18	0.385	0.400	0.385	0.400	0.359	82,000

← NewerPage 11 of 11 · 645 trading days

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.