CNT Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	0.285	0.285	0.260	0.285	0.285	52,000
2024-07-16	0.270	0.285	0.260	0.285	0.285	50,000
2024-07-15	0.285	0.285	0.285	0.285	0.285	39,125
2024-07-02	0.290	0.290	0.290	0.290	0.290	44,000
2024-06-24	0.310	0.310	0.295	0.295	0.295	333,401
2024-06-21	0.315	0.315	0.310	0.310	0.310	610,000
2024-06-14	0.315	0.315	0.315	0.315	0.315	10,000
2024-06-07	0.315	0.315	0.315	0.315	0.315	80,000
2024-06-05	0.285	0.320	0.285	0.320	0.320	28,000
2024-05-29	0.260	0.285	0.260	0.260	0.260	582
2024-05-27	0.265	0.265	0.250	0.255	0.255	300,000
2024-05-22	0.270	0.270	0.270	0.270	0.270	5,140
2024-05-14	0.290	0.290	0.290	0.290	0.290	20,563
2024-05-10	0.300	0.300	0.300	0.300	0.300	2,000,000
2024-05-09	0.300	0.300	0.300	0.300	0.300	40,000
2024-05-08	0.295	0.295	0.295	0.295	0.295	50,000
2024-05-03	0.300	0.305	0.300	0.305	0.305	20,000
2024-05-02	0.305	0.305	0.305	0.305	0.305	30,000
2024-04-29	0.300	0.300	0.300	0.300	0.300	10,000
2024-04-23	0.310	0.320	0.300	0.320	0.320	182,000
2024-04-03	0.320	0.320	0.320	0.320	0.320	98,000
2024-03-08	0.330	0.330	0.330	0.330	0.330	20,000
2024-03-01	0.360	0.360	0.345	0.345	0.345	42,000
2024-02-14	0.355	0.355	0.355	0.355	0.355	14,000
2024-02-08	0.315	0.330	0.310	0.330	0.330	124,000
2024-02-07	0.315	0.325	0.315	0.325	0.325	22,680
2024-01-25	0.350	0.355	0.350	0.355	0.355	6,000
2024-01-23	0.330	0.330	0.330	0.330	0.330	60,000
2024-01-19	0.330	0.330	0.330	0.330	0.330	198,000
2024-01-15	0.325	0.325	0.325	0.325	0.325	60,000
2024-01-12	0.315	0.315	0.315	0.315	0.315	30,000
2024-01-11	0.320	0.325	0.320	0.325	0.325	50,000
2024-01-04	0.320	0.320	0.320	0.320	0.320	30,000
2023-12-29	0.315	0.325	0.310	0.325	0.325	212,000
2023-12-28	0.325	0.325	0.320	0.320	0.320	110,000
2023-12-21	0.310	0.310	0.310	0.310	0.310	10,000
2023-12-18	0.310	0.320	0.310	0.315	0.315	220,000
2023-11-24	0.320	0.320	0.315	0.315	0.315	4,000
2023-11-23	0.310	0.320	0.305	0.320	0.320	240,000
2023-11-17	0.315	0.320	0.315	0.320	0.320	30,000
2023-10-18	0.300	0.325	0.300	0.325	0.325	350,000
2023-10-12	0.310	0.335	0.305	0.310	0.310	1
2023-10-10	0.310	0.380	0.300	0.310	0.310	40,000
2023-10-05	0.305	0.310	0.305	0.310	0.310	22,000
2023-10-04	0.305	0.350	0.305	0.350	0.350	42,000
2023-09-20	0.315	0.315	0.305	0.305	0.305	74,000
2023-09-15	0.310	0.310	0.305	0.310	0.310	86,000
2023-09-14	0.295	0.305	0.290	0.305	0.305	1,074,000
2023-09-13	0.295	0.305	0.295	0.305	0.305	6,000
2023-09-05	0.300	0.315	0.290	0.305	0.305	104,000
2023-08-30	0.305	0.310	0.275	0.310	0.310	1,316,000
2023-08-25	0.290	0.300	0.290	0.300	0.300	20,000
2023-08-24	0.295	0.300	0.275	0.300	0.300	138,845
2023-08-09	0.305	0.305	0.300	0.300	0.300	104,000
2023-08-08	0.305	0.330	0.300	0.330	0.330	69,020
2023-08-04	0.305	0.330	0.305	0.330	0.330	398,000
2023-08-03	0.330	0.330	0.330	0.330	0.330	322,000
2023-08-02	0.335	0.360	0.320	0.360	0.360	102,000
2023-07-20	0.330	0.360	0.330	0.360	0.360	44,000
2023-07-18	0.340	0.340	0.340	0.340	0.340	520,000

← NewerPage 8 of 11 · 643 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.