CNNC International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.890	1.980	1.710	1.860	1.860	82,000
2024-02-14	1.850	1.850	1.850	1.850	1.850	0
2024-02-09	1.830	1.830	1.830	1.830	1.830	0
2024-02-08	1.830	1.860	1.830	1.830	1.830	159,000
2024-02-07	2.000	2.000	1.840	1.990	1.990	63,000
2024-02-06	1.890	2.000	1.820	2.000	2.000	105,000
2024-02-05	2.000	2.000	1.870	1.890	1.890	191,000
2024-02-02	2.080	2.190	2.060	2.060	2.060	92,000
2024-02-01	1.910	1.910	1.780	1.910	1.910	62,000
2024-01-31	1.970	1.970	1.970	1.970	1.970	0
2024-01-30	2.050	2.060	2.050	2.060	2.060	7,000
2024-01-29	2.480	2.500	2.050	2.100	2.100	28,000
2024-01-26	2.220	2.400	2.220	2.320	2.320	61,000
2024-01-25	2.050	2.400	2.050	2.330	2.330	173,000
2024-01-24	1.710	2.080	1.710	2.050	2.050	170,000
2024-01-23	1.600	1.660	1.580	1.650	1.650	89,000
2024-01-22	1.790	1.790	1.430	1.610	1.610	172,000
2024-01-19	1.780	1.790	1.780	1.790	1.790	20,000
2024-01-18	1.780	1.780	1.780	1.780	1.780	12,000
2024-01-17	1.880	1.880	1.820	1.880	1.880	181,000
2024-01-16	2.130	2.130	2.030	2.040	2.040	99,000
2024-01-15	2.020	2.020	2.020	2.020	2.020	0
2024-01-12	2.000	2.220	2.000	2.020	2.020	432,000
2024-01-11	1.320	1.950	1.320	1.930	1.930	450,000
2024-01-10	1.510	1.510	1.510	1.510	1.510	0
2024-01-09	1.440	1.670	1.370	1.510	1.510	161,000
2024-01-08	1.660	1.660	1.490	1.500	1.500	191,000
2024-01-05	1.900	1.900	1.700	1.720	1.720	168,000
2024-01-04	1.910	1.920	1.750	1.890	1.890	186,000
2024-01-03	2.300	2.360	1.860	2.000	2.000	190,000
2024-01-02	1.750	2.500	1.750	2.210	2.210	507,000
2023-12-29	1.750	1.750	1.650	1.690	1.690	142,000
2023-12-28	1.990	1.990	1.800	1.800	1.800	90,000
2023-12-27	1.750	1.990	1.710	1.990	1.990	874,000
2023-12-22	0.970	1.730	0.970	1.670	1.670	1,528,000
2023-12-21	0.910	1.030	0.900	1.030	1.030	543,000
2023-12-20	0.890	0.890	0.890	0.890	0.890	0
2023-12-19	0.920	0.920	0.860	0.890	0.890	92,000
2023-12-18	0.950	0.950	0.900	0.930	0.930	122,000
2023-12-15	0.910	0.950	0.900	0.950	0.950	92,000
2023-12-14	0.900	0.920	0.890	0.920	0.920	50,000
2023-12-13	0.920	0.930	0.900	0.920	0.920	118,000
2023-12-12	0.940	0.950	0.920	0.950	0.950	62,000
2023-12-11	0.860	0.960	0.860	0.950	0.950	682,000
2023-12-08	0.900	0.930	0.900	0.930	0.930	52,000
2023-12-07	0.900	0.930	0.900	0.930	0.930	208,000
2023-12-06	0.930	0.970	0.930	0.930	0.930	357,000
2023-12-05	1.000	1.010	0.960	0.980	0.980	156,000
2023-12-04	1.030	1.060	0.930	1.060	1.060	596,000
2023-12-01	1.030	1.070	1.000	1.030	1.030	758,000
2023-11-30	1.070	1.090	1.040	1.060	1.060	604,000
2023-11-29	1.150	1.150	1.060	1.060	1.060	504,000
2023-11-28	1.050	1.130	1.050	1.080	1.080	581,000
2023-11-27	1.040	1.070	1.010	1.070	1.070	524,000
2023-11-24	1.080	1.080	1.030	1.060	1.060	457,000
2023-11-23	1.040	1.080	1.020	1.080	1.080	199,000
2023-11-22	1.100	1.100	1.030	1.070	1.070	215,000
2023-11-21	1.120	1.140	1.030	1.090	1.090	489,000
2023-11-20	1.140	1.140	1.000	1.130	1.130	145,000
2023-11-17	1.070	1.140	1.050	1.140	1.140	266,000

← NewerPage 12 of 21 · 1,229 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.