CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.240 | 2.300 | 2.170 | 2.300 | 2.300 | 153,000 |
| 2024-05-14 | 2.200 | 2.240 | 2.200 | 2.240 | 2.240 | 19,000 |
| 2024-05-13 | 2.290 | 2.290 | 2.220 | 2.220 | 2.220 | 265,000 |
| 2024-05-10 | 2.200 | 2.200 | 2.190 | 2.190 | 2.190 | 39,000 |
| 2024-05-09 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2024-05-08 | 2.400 | 2.400 | 2.260 | 2.260 | 2.260 | 26,000 |
| 2024-05-07 | 2.230 | 2.490 | 2.230 | 2.400 | 2.400 | 210,000 |
| 2024-05-06 | 2.180 | 2.230 | 2.120 | 2.230 | 2.230 | 161,000 |
| 2024-05-03 | 2.190 | 2.270 | 2.030 | 2.180 | 2.180 | 108,000 |
| 2024-05-02 | 2.000 | 2.030 | 1.930 | 2.030 | 2.030 | 218,000 |
| 2024-04-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 50,000 |
| 2024-04-29 | 1.930 | 2.050 | 1.900 | 2.030 | 2.030 | 235,000 |
| 2024-04-26 | 1.980 | 1.980 | 1.910 | 1.910 | 1.910 | 107,000 |
| 2024-04-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 60,000 |
| 2024-04-24 | 2.050 | 2.050 | 1.980 | 1.980 | 1.980 | 14,000 |
| 2024-04-23 | 2.010 | 2.170 | 1.920 | 2.030 | 2.030 | 125,000 |
| 2024-04-22 | 1.950 | 2.030 | 1.920 | 2.020 | 2.020 | 310,000 |
| 2024-04-19 | 1.770 | 1.790 | 1.770 | 1.780 | 1.780 | 226,000 |
| 2024-04-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-04-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 |
| 2024-04-16 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 12,000 |
| 2024-04-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-04-12 | 1.850 | 1.860 | 1.780 | 1.860 | 1.860 | 99,000 |
| 2024-04-11 | 1.850 | 1.900 | 1.840 | 1.850 | 1.850 | 117,000 |
| 2024-04-10 | 1.900 | 1.950 | 1.800 | 1.880 | 1.880 | 98,000 |
| 2024-04-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-04-08 | 1.730 | 1.820 | 1.620 | 1.780 | 1.780 | 209,000 |
| 2024-04-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-04-03 | 1.620 | 1.690 | 1.600 | 1.690 | 1.690 | 29,000 |
| 2024-04-02 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 141,000 |
| 2024-03-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 46,000 |
| 2024-03-27 | 1.650 | 1.710 | 1.650 | 1.710 | 1.710 | 54,000 |
| 2024-03-26 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-03-25 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 13,000 |
| 2024-03-22 | 1.600 | 1.800 | 1.480 | 1.720 | 1.720 | 395,000 |
| 2024-03-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-03-20 | 1.400 | 1.600 | 1.400 | 1.590 | 1.590 | 90,000 |
| 2024-03-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 71,000 |
| 2024-03-18 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 33,000 |
| 2024-03-15 | 1.500 | 1.590 | 1.400 | 1.530 | 1.530 | 96,000 |
| 2024-03-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 36,000 |
| 2024-03-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-03-12 | 1.580 | 1.610 | 1.550 | 1.600 | 1.600 | 116,000 |
| 2024-03-11 | 1.680 | 1.680 | 1.600 | 1.610 | 1.610 | 67,000 |
| 2024-03-08 | 1.740 | 1.740 | 1.670 | 1.680 | 1.680 | 88,000 |
| 2024-03-07 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 62,000 |
| 2024-03-06 | 1.790 | 1.800 | 1.760 | 1.760 | 1.760 | 61,000 |
| 2024-03-05 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 66,000 |
| 2024-03-04 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 103,000 |
| 2024-03-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-02-29 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 22,000 |
| 2024-02-28 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 67,000 |
| 2024-02-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-02-26 | 1.780 | 1.800 | 1.750 | 1.780 | 1.780 | 81,000 |
| 2024-02-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5,000 |
| 2024-02-22 | 1.900 | 1.950 | 1.750 | 1.920 | 1.920 | 214,000 |
| 2024-02-21 | 1.710 | 1.920 | 1.680 | 1.900 | 1.900 | 204,000 |
| 2024-02-20 | 1.870 | 1.870 | 1.810 | 1.810 | 1.810 | 123,000 |
| 2024-02-19 | 1.920 | 1.950 | 1.860 | 1.870 | 1.870 | 124,000 |
| 2024-02-16 | 1.990 | 2.000 | 1.980 | 1.980 | 1.980 | 99,000 |
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.