CNNC International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.350	2.350	2.200	2.200	2.200	37,000
2023-02-21	2.710	2.730	2.310	2.390	2.390	25,000
2023-02-20	2.500	2.500	2.500	2.500	2.500	0
2023-02-17	2.500	2.500	2.500	2.500	2.500	0
2023-02-16	2.500	2.500	2.490	2.500	2.500	10,000
2023-02-15	2.490	2.490	2.490	2.490	2.490	0
2023-02-14	2.480	2.480	2.480	2.480	2.480	0
2023-02-13	2.450	2.600	2.440	2.600	2.600	17,000
2023-02-10	2.530	2.530	2.530	2.530	2.530	4,000
2023-02-09	2.600	2.600	2.600	2.600	2.600	0
2023-02-08	2.570	2.570	2.550	2.560	2.560	16,000
2023-02-07	2.850	2.850	2.610	2.620	2.620	6,000
2023-02-06	2.810	2.810	2.810	2.810	2.810	0
2023-02-03	2.830	2.830	2.660	2.810	2.810	32,000
2023-02-02	3.050	3.050	2.900	3.020	3.020	139,000
2023-02-01	2.780	3.070	2.500	2.900	2.900	131,000
2023-01-31	2.770	2.780	2.770	2.780	2.780	12,000
2023-01-30	2.660	2.770	2.660	2.770	2.770	23,000
2023-01-27	2.410	2.700	2.410	2.570	2.570	61,000
2023-01-26	2.300	2.790	2.300	2.390	2.390	98,000
2023-01-20	2.240	2.320	2.240	2.320	2.320	71,000
2023-01-19	2.200	2.240	2.200	2.240	2.240	20,000
2023-01-18	2.090	2.090	2.010	2.020	2.020	15,000
2023-01-17	2.020	2.110	2.020	2.100	2.100	18,000
2023-01-16	2.110	2.110	1.980	2.030	2.030	43,000
2023-01-13	2.160	2.160	2.160	2.160	2.160	0
2023-01-12	2.340	2.340	2.020	2.160	2.160	69,000
2023-01-11	2.100	2.210	2.100	2.110	2.110	116,000
2023-01-10	2.000	2.020	1.940	1.980	1.980	13,000
2023-01-09	2.000	2.000	1.930	1.940	1.940	82,000
2023-01-06	2.010	2.110	2.000	2.000	2.000	271,000
2023-01-05	2.050	2.120	2.000	2.110	2.110	94,000
2023-01-04	2.200	2.200	2.200	2.200	2.200	0
2023-01-03	2.070	2.200	1.970	2.200	2.200	125,000
2022-12-30	2.060	2.060	2.060	2.060	2.060	42,000
2022-12-29	2.060	2.060	2.060	2.060	2.060	0
2022-12-28	2.030	2.080	2.000	2.060	2.060	44,000
2022-12-23	2.280	2.280	2.030	2.070	2.070	30,000
2022-12-22	2.500	2.500	2.380	2.380	2.380	34,000
2022-12-21	2.680	2.680	2.510	2.510	2.510	35,000
2022-12-20	3.000	3.000	2.670	2.790	2.790	37,000
2022-12-19	3.110	3.110	2.530	3.100	3.100	12,000
2022-12-16	2.680	3.100	2.680	3.100	3.100	93,000
2022-12-15	2.450	2.700	2.400	2.550	2.550	19,000
2022-12-14	2.200	2.400	2.030	2.400	2.400	212,000
2022-12-13	2.010	2.200	1.980	2.200	2.200	56,000
2022-12-12	2.100	2.200	1.990	2.200	2.200	42,000
2022-12-09	1.980	2.200	1.970	2.200	2.200	104,294
2022-12-08	2.040	2.120	1.970	2.120	2.120	70,000
2022-12-07	2.110	2.200	2.030	2.030	2.030	57,000
2022-12-06	1.900	2.150	1.900	2.110	2.110	154,000
2022-12-05	1.850	1.950	1.850	1.900	1.900	48,000
2022-12-02	1.850	1.850	1.830	1.850	1.850	49,000
2022-12-01	1.850	1.900	1.720	1.890	1.890	62,000
2022-11-30	1.900	1.900	1.700	1.700	1.700	35,000
2022-11-29	1.700	1.700	1.650	1.650	1.650	10,000
2022-11-28	1.700	1.700	1.500	1.600	1.600	10,000
2022-11-25	1.700	1.700	1.700	1.700	1.700	5,000
2022-11-24	1.590	1.850	1.590	1.750	1.750	30,000
2022-11-23	1.900	1.900	1.500	1.590	1.590	39,000

← NewerPage 16 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.