CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-08-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 15,000 |
| 2024-08-08 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-08-07 | 2.000 | 2.050 | 1.910 | 2.050 | 2.050 | 84,000 |
| 2024-08-06 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 3,000 |
| 2024-08-05 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 95,000 |
| 2024-08-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-08-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-29 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 46,000 |
| 2024-07-26 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 22,000 |
| 2024-07-25 | 2.040 | 2.040 | 2.030 | 2.030 | 2.030 | 13,000 |
| 2024-07-24 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2024-07-23 | 2.030 | 2.030 | 2.020 | 2.030 | 2.030 | 10,000 |
| 2024-07-22 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2024-07-19 | 2.170 | 2.170 | 2.020 | 2.030 | 2.030 | 89,000 |
| 2024-07-18 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-07-17 | 2.300 | 2.300 | 2.270 | 2.280 | 2.280 | 69,000 |
| 2024-07-16 | 2.280 | 2.300 | 2.280 | 2.300 | 2.300 | 60,000 |
| 2024-07-15 | 2.380 | 2.400 | 2.280 | 2.360 | 2.360 | 110,000 |
| 2024-07-12 | 2.370 | 2.400 | 2.280 | 2.360 | 2.360 | 149,000 |
| 2024-07-11 | 2.420 | 2.420 | 2.400 | 2.400 | 2.400 | 27,000 |
| 2024-07-10 | 2.420 | 2.430 | 2.420 | 2.420 | 2.420 | 12,000 |
| 2024-07-09 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 11,000 |
| 2024-07-08 | 2.420 | 2.500 | 2.390 | 2.500 | 2.500 | 60,000 |
| 2024-07-05 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2024-07-04 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 25,000 |
| 2024-07-03 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-07-02 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 12,000 |
| 2024-06-28 | 2.500 | 2.500 | 2.430 | 2.430 | 2.430 | 70,000 |
| 2024-06-27 | 2.570 | 2.590 | 2.490 | 2.500 | 2.500 | 47,000 |
| 2024-06-26 | 2.570 | 2.600 | 2.570 | 2.570 | 2.570 | 32,000 |
| 2024-06-25 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2024-06-24 | 2.530 | 2.540 | 2.530 | 2.540 | 2.540 | 26,000 |
| 2024-06-21 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 0 |
| 2024-06-20 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2024-06-19 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-18 | 2.360 | 2.620 | 2.360 | 2.600 | 2.600 | 57,000 |
| 2024-06-17 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-06-14 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-06-13 | 2.550 | 2.630 | 2.550 | 2.620 | 2.620 | 80,000 |
| 2024-06-12 | 2.550 | 2.580 | 2.550 | 2.550 | 2.550 | 79,000 |
| 2024-06-11 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 2,000 |
| 2024-06-07 | 2.470 | 2.610 | 2.470 | 2.590 | 2.590 | 266,000 |
| 2024-06-06 | 2.400 | 2.400 | 2.250 | 2.370 | 2.370 | 33,000 |
| 2024-06-05 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 23,000 |
| 2024-06-04 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-06-03 | 2.280 | 2.390 | 2.280 | 2.390 | 2.390 | 33,000 |
| 2024-05-31 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-05-30 | 2.470 | 2.470 | 2.320 | 2.450 | 2.450 | 79,000 |
| 2024-05-29 | 2.490 | 2.490 | 2.470 | 2.470 | 2.470 | 16,000 |
| 2024-05-28 | 2.450 | 2.450 | 2.340 | 2.420 | 2.420 | 114,000 |
| 2024-05-27 | 2.370 | 2.500 | 2.370 | 2.450 | 2.450 | 80,000 |
| 2024-05-24 | 2.290 | 2.290 | 2.280 | 2.290 | 2.290 | 82,000 |
| 2024-05-23 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2024-05-22 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-05-21 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2024-05-20 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 12,000 |
| 2024-05-17 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 36,000 |
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.