CNNC International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.070	1.140	1.060	1.140	1.140	97,000
2023-11-15	1.170	1.220	1.080	1.080	1.080	227,000
2023-11-14	1.130	1.160	1.080	1.110	1.110	348,000
2023-11-13	1.120	1.190	1.080	1.170	1.170	341,000
2023-11-10	1.160	1.200	1.070	1.190	1.190	151,000
2023-11-09	1.230	1.230	1.230	1.230	1.230	0
2023-11-08	1.230	1.230	1.230	1.230	1.230	0
2023-11-07	1.230	1.230	1.230	1.230	1.230	0
2023-11-06	1.100	1.250	1.100	1.230	1.230	61,000
2023-11-03	1.100	1.100	1.100	1.100	1.100	0
2023-11-02	1.100	1.100	1.100	1.100	1.100	0
2023-11-01	1.180	1.180	1.100	1.100	1.100	47,000
2023-10-31	1.030	1.190	1.020	1.180	1.180	117,000
2023-10-30	1.150	1.150	1.150	1.150	1.150	86,000
2023-10-27	1.150	1.150	1.150	1.150	1.150	0
2023-10-26	1.010	1.160	1.000	1.150	1.150	190,000
2023-10-25	1.010	1.010	1.010	1.010	1.010	10,000
2023-10-24	0.990	0.990	0.990	0.990	0.990	27,000
2023-10-20	1.030	1.030	1.030	1.030	1.030	0
2023-10-19	1.030	1.030	1.030	1.030	1.030	0
2023-10-18	1.060	1.060	1.060	1.060	1.060	0
2023-10-17	1.060	1.060	1.060	1.060	1.060	0
2023-10-16	1.060	1.060	1.060	1.060	1.060	0
2023-10-13	1.060	1.060	1.060	1.060	1.060	0
2023-10-12	1.200	1.200	1.050	1.060	1.060	36,000
2023-10-11	1.250	1.250	1.200	1.200	1.200	22,000
2023-10-10	1.260	1.260	1.180	1.230	1.230	79,000
2023-10-09	1.190	1.190	1.090	1.160	1.160	91,000
2023-10-06	1.000	1.000	1.000	1.000	1.000	0
2023-10-05	1.150	1.160	1.000	1.070	1.070	94,000
2023-10-04	1.000	1.000	1.000	1.000	1.000	0
2023-10-03	0.960	1.000	0.960	1.000	1.000	4,000
2023-09-29	1.060	1.060	0.950	1.000	1.000	134,000
2023-09-28	1.060	1.060	1.060	1.060	1.060	0
2023-09-27	1.120	1.120	1.060	1.060	1.060	108,000
2023-09-26	1.120	1.150	1.010	1.130	1.130	93,000
2023-09-25	1.050	1.060	1.000	1.010	1.010	91,000
2023-09-22	1.020	1.060	1.020	1.050	1.050	75,000
2023-09-21	1.050	1.050	1.020	1.020	1.020	22,000
2023-09-20	1.010	1.060	1.000	1.060	1.060	66,000
2023-09-19	1.050	1.050	1.010	1.010	1.010	16,000
2023-09-18	0.990	1.100	0.990	1.050	1.050	137,000
2023-09-15	0.980	0.980	0.980	0.980	0.980	0
2023-09-14	0.960	0.980	0.960	0.970	0.970	66,000
2023-09-13	1.000	1.000	0.960	0.960	0.960	24,000
2023-09-12	1.060	1.070	0.960	0.970	0.970	293,000
2023-09-11	1.050	1.060	0.950	0.960	0.960	22,000
2023-09-07	1.020	1.020	1.020	1.020	1.020	0
2023-09-06	1.080	1.080	1.020	1.020	1.020	16,000
2023-09-05	1.020	1.020	1.020	1.020	1.020	0
2023-09-04	0.950	1.020	0.900	1.020	1.020	97,000
2023-08-31	1.050	1.050	1.050	1.050	1.050	0
2023-08-30	1.050	1.050	1.050	1.050	1.050	0
2023-08-29	1.000	1.010	1.000	1.010	1.010	18,000
2023-08-28	0.950	0.960	0.950	0.960	0.960	8,000
2023-08-25	0.900	0.910	0.900	0.910	0.910	2,000
2023-08-24	0.980	0.980	0.900	0.900	0.900	80,000
2023-08-23	0.900	0.980	0.850	0.980	0.980	33,000
2023-08-22	1.020	1.020	0.960	0.960	0.960	6,000
2023-08-21	1.020	1.020	1.020	1.020	1.020	0

← NewerPage 13 of 21 · 1,234 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.