CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.630 | 2.730 | 2.500 | 2.670 | 2.670 | 563,000 |
| 2026-10-22 | 2.680 | 2.700 | 2.630 | 2.630 | 2.630 | 339,000 |
| 2026-10-21 | 2.830 | 2.835 | 2.665 | 2.710 | 2.710 | 376,000 |
| 2026-10-20 | 2.860 | 2.900 | 2.810 | 2.830 | 2.830 | 173,000 |
| 2026-10-16 | 2.860 | 3.090 | 2.820 | 2.860 | 2.860 | 117,000 |
| 2026-10-15 | 3.035 | 3.035 | 2.825 | 2.860 | 2.860 | 486,000 |
| 2026-10-14 | 3.085 | 3.175 | 3.030 | 3.035 | 3.035 | 91,000 |
| 2026-10-13 | 3.050 | 3.170 | 3.005 | 3.080 | 3.080 | 144,000 |
| 2026-10-12 | 3.060 | 3.130 | 3.050 | 3.130 | 3.130 | 23,000 |
| 2026-10-09 | 3.115 | 3.300 | 3.040 | 3.250 | 3.250 | 363,000 |
| 2026-10-08 | 3.250 | 3.265 | 3.050 | 3.130 | 3.130 | 241,000 |
| 2026-10-07 | 3.250 | 3.295 | 3.150 | 3.225 | 3.225 | 107,000 |
| 2026-10-06 | 3.200 | 3.240 | 3.110 | 3.170 | 3.170 | 181,000 |
| 2026-10-05 | 3.100 | 3.195 | 3.035 | 3.195 | 3.195 | 209,000 |
| 2026-10-02 | 3.090 | 3.195 | 3.020 | 3.155 | 3.155 | 141,000 |
| 2026-09-30 | 3.150 | 3.300 | 3.110 | 3.130 | 3.130 | 118,010 |
| 2026-09-29 | 3.280 | 3.280 | 3.150 | 3.150 | 3.150 | 112,000 |
| 2026-09-28 | 3.350 | 3.350 | 3.145 | 3.150 | 3.150 | 279,000 |
| 2026-09-25 | 3.200 | 3.255 | 3.110 | 3.250 | 3.250 | 277,000 |
| 2026-09-24 | 3.265 | 3.265 | 3.200 | 3.210 | 3.210 | 132,000 |
| 2026-09-23 | 3.460 | 3.475 | 3.255 | 3.265 | 3.265 | 404,000 |
| 2026-09-22 | 3.525 | 3.555 | 3.455 | 3.455 | 3.455 | 185,000 |
| 2026-09-21 | 3.580 | 3.615 | 3.560 | 3.560 | 3.560 | 285,000 |
| 2026-09-18 | 3.600 | 3.730 | 3.485 | 3.600 | 3.600 | 303,000 |
| 2026-09-17 | 3.500 | 3.630 | 3.450 | 3.480 | 3.480 | 157,000 |
| 2026-09-16 | 3.550 | 3.615 | 3.450 | 3.460 | 3.460 | 453,000 |
| 2026-09-15 | 3.600 | 3.620 | 3.550 | 3.550 | 3.550 | 268,000 |
| 2026-09-14 | 3.605 | 3.700 | 3.585 | 3.600 | 3.600 | 366,000 |
| 2026-09-11 | 3.705 | 3.705 | 3.550 | 3.605 | 3.605 | 742,000 |
| 2026-09-10 | 3.825 | 3.825 | 3.735 | 3.740 | 3.740 | 108,000 |
| 2026-09-09 | 3.825 | 3.925 | 3.780 | 3.855 | 3.855 | 218,000 |
| 2026-09-08 | 3.855 | 3.875 | 3.770 | 3.805 | 3.805 | 110,000 |
| 2026-09-07 | 3.800 | 3.805 | 3.730 | 3.770 | 3.770 | 164,000 |
| 2026-09-04 | 3.825 | 3.920 | 3.780 | 3.825 | 3.825 | 479,000 |
| 2026-09-03 | 3.810 | 3.885 | 3.800 | 3.800 | 3.800 | 225,300 |
| 2026-09-02 | 3.925 | 3.930 | 3.790 | 3.795 | 3.795 | 1,314,000 |
| 2026-09-01 | 4.000 | 4.095 | 3.910 | 3.930 | 3.930 | 243,000 |
| 2026-08-31 | 4.100 | 4.105 | 3.980 | 4.000 | 4.000 | 408,500 |
| 2026-08-28 | 4.210 | 4.210 | 4.060 | 4.115 | 4.115 | 411,000 |
| 2026-08-27 | 4.100 | 4.255 | 4.100 | 4.220 | 4.220 | 289,010 |
| 2026-08-26 | 4.280 | 4.335 | 4.075 | 4.120 | 4.120 | 795,500 |
| 2026-08-25 | 4.210 | 4.230 | 4.070 | 4.080 | 4.080 | 596,000 |
| 2026-08-24 | 4.305 | 4.420 | 4.160 | 4.280 | 4.280 | 563,000 |
| 2026-08-21 | 4.080 | 4.350 | 4.060 | 4.300 | 4.300 | 592,000 |
| 2026-08-20 | 4.225 | 4.330 | 4.110 | 4.180 | 4.180 | 475,000 |
| 2026-08-19 | 4.150 | 4.175 | 4.075 | 4.150 | 4.150 | 463,000 |
| 2026-08-18 | 4.400 | 4.415 | 4.210 | 4.305 | 4.305 | 451,000 |
| 2026-08-17 | 4.200 | 4.415 | 4.190 | 4.400 | 4.400 | 515,000 |
| 2026-08-14 | 4.105 | 4.275 | 4.055 | 4.190 | 4.190 | 569,000 |
| 2026-08-13 | 4.380 | 4.380 | 4.100 | 4.205 | 4.205 | 441,000 |
| 2026-08-12 | 4.300 | 4.500 | 4.300 | 4.390 | 4.390 | 386,000 |
| 2026-08-11 | 4.440 | 4.570 | 4.265 | 4.300 | 4.300 | 434,000 |
| 2026-08-10 | 4.150 | 4.500 | 4.150 | 4.440 | 4.440 | 851,000 |
| 2026-08-07 | 4.125 | 4.250 | 4.090 | 4.150 | 4.150 | 1,500,000 |
| 2026-08-06 | 4.330 | 4.330 | 4.075 | 4.125 | 4.125 | 1,116,000 |
| 2026-08-05 | 4.120 | 4.380 | 4.120 | 4.330 | 4.330 | 1,228,000 |
| 2026-08-04 | 4.060 | 4.210 | 4.060 | 4.110 | 4.110 | 1,178,000 |
| 2026-08-03 | 4.090 | 4.240 | 4.025 | 4.060 | 4.060 | 386,000 |
| 2026-07-31 | 4.000 | 4.080 | 4.000 | 4.010 | 4.010 | 1,087,000 |
| 2026-07-30 | 3.960 | 4.040 | 3.860 | 3.920 | 3.920 | 366,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.