CNT Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.340	0.340	0.330	0.335	0.335	52,000
2023-06-26	0.330	0.330	0.330	0.330	0.330	72,381
2023-06-20	0.340	0.370	0.335	0.340	0.340	510
2023-06-19	0.335	0.340	0.335	0.340	0.340	10,000
2023-06-13	0.340	0.345	0.340	0.345	0.345	50,000
2023-06-07	0.370	0.370	0.360	0.360	0.340	4,000
2023-05-31	0.370	0.385	0.360	0.370	0.349	727
2023-05-22	0.370	0.370	0.370	0.370	0.349	4,000
2023-05-11	0.380	0.380	0.365	0.380	0.359	68,000
2023-05-05	0.375	0.385	0.375	0.385	0.364	14,281
2023-05-04	0.380	0.380	0.375	0.375	0.354	74,000
2023-05-02	0.375	0.385	0.370	0.385	0.364	52,000
2023-04-24	0.380	0.380	0.375	0.375	0.354	43,361
2023-04-20	0.375	0.380	0.375	0.380	0.359	53,700
2023-04-04	0.380	0.415	0.370	0.410	0.387	54,000
2023-04-03	0.380	0.380	0.380	0.380	0.359	104,000
2023-03-15	0.380	0.380	0.380	0.380	0.359	120,000
2023-03-13	0.370	0.375	0.370	0.375	0.354	72,380
2023-03-07	0.375	0.385	0.375	0.385	0.364	80,000
2023-02-27	0.385	0.385	0.385	0.385	0.364	14,000
2023-02-24	0.375	0.380	0.370	0.380	0.359	200,845
2023-02-21	0.380	0.380	0.380	0.380	0.359	124,000
2023-02-20	0.370	0.370	0.370	0.370	0.349	128,000
2023-02-16	0.380	0.380	0.370	0.370	0.349	12,000
2023-02-10	0.380	0.380	0.380	0.380	0.359	90,000
2023-02-08	0.380	0.380	0.380	0.380	0.359	20,000
2023-02-07	0.370	0.370	0.370	0.370	0.349	10,000
2023-02-06	0.380	0.380	0.380	0.380	0.359	2,000
2023-01-31	0.375	0.375	0.375	0.375	0.354	22,000
2023-01-27	0.380	0.380	0.380	0.380	0.359	56,000
2023-01-13	0.370	0.370	0.370	0.370	0.349	16,206
2023-01-12	0.375	0.380	0.375	0.380	0.359	66,000
2023-01-10	0.370	0.370	0.365	0.370	0.349	22,680
2022-12-30	0.370	0.370	0.370	0.370	0.349	4,125
2022-12-21	0.375	0.385	0.370	0.385	0.364	90,000
2022-12-20	0.365	0.385	0.365	0.370	0.349	34,000
2022-12-16	0.370	0.370	0.370	0.370	0.349	102,000
2022-12-14	0.370	0.370	0.370	0.370	0.349	4,000
2022-12-12	0.400	0.420	0.380	0.380	0.359	92,680
2022-12-09	0.390	0.390	0.370	0.380	0.359	170,000
2022-12-08	0.385	0.385	0.370	0.370	0.349	22,000
2022-12-06	0.370	0.375	0.360	0.375	0.354	122,000
2022-12-02	0.370	0.370	0.360	0.365	0.345	172,000
2022-11-28	0.380	0.380	0.375	0.375	0.354	124,000
2022-11-24	0.380	0.380	0.365	0.370	0.349	52,112
2022-11-21	0.365	0.380	0.365	0.380	0.359	290,000
2022-11-17	0.375	0.375	0.370	0.370	0.349	64,000
2022-11-15	0.370	0.375	0.360	0.375	0.354	148,000
2022-11-11	0.360	0.370	0.360	0.370	0.349	16,680
2022-11-10	0.370	0.370	0.365	0.365	0.345	84,000
2022-11-09	0.370	0.370	0.360	0.360	0.340	4,000
2022-11-07	0.370	0.370	0.360	0.360	0.340	82,000
2022-11-04	0.370	0.370	0.360	0.360	0.340	82,000
2022-11-03	0.365	0.370	0.355	0.355	0.335	106,000
2022-10-31	0.355	0.355	0.355	0.355	0.335	40,000
2022-10-19	0.370	0.370	0.360	0.360	0.340	1,366,000
2022-10-18	0.370	0.370	0.370	0.370	0.349	4,068
2022-10-12	0.380	0.380	0.370	0.380	0.359	780,000
2022-10-10	0.400	0.400	0.400	0.400	0.378	6,000
2022-10-07	0.370	0.400	0.365	0.400	0.378	1,566,000

← NewerPage 9 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.