CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.850 | 3.900 | 3.760 | 3.840 | 3.840 | 976,000 |
| 2026-07-28 | 4.150 | 4.150 | 3.840 | 3.920 | 3.920 | 552,000 |
| 2026-07-27 | 4.000 | 4.220 | 3.990 | 4.140 | 4.140 | 258,000 |
| 2026-07-24 | 4.210 | 4.320 | 4.170 | 4.260 | 4.260 | 377,000 |
| 2026-07-23 | 4.210 | 4.440 | 4.190 | 4.390 | 4.390 | 515,000 |
| 2026-07-22 | 3.980 | 4.380 | 3.980 | 4.240 | 4.240 | 1,214,000 |
| 2026-07-21 | 3.860 | 4.170 | 3.830 | 3.990 | 3.990 | 1,456,000 |
| 2026-07-20 | 3.760 | 3.920 | 3.750 | 3.830 | 3.830 | 419,000 |
| 2026-07-17 | 4.080 | 4.080 | 3.700 | 3.760 | 3.760 | 1,097,000 |
| 2026-07-16 | 3.990 | 4.150 | 3.870 | 4.080 | 4.080 | 439,000 |
| 2026-07-15 | 3.900 | 4.000 | 3.830 | 3.980 | 3.980 | 1,863,000 |
| 2026-07-14 | 3.930 | 3.930 | 3.690 | 3.880 | 3.880 | 1,051,000 |
| 2026-07-13 | 4.060 | 4.060 | 3.820 | 3.910 | 3.910 | 1,354,000 |
| 2026-07-10 | 4.070 | 4.150 | 3.980 | 4.090 | 4.090 | 1,652,000 |
| 2026-07-09 | 4.100 | 4.130 | 3.910 | 4.050 | 4.050 | 1,879,000 |
| 2026-07-08 | 4.430 | 4.430 | 4.120 | 4.200 | 4.200 | 283,000 |
| 2026-07-07 | 4.230 | 4.260 | 4.010 | 4.100 | 4.100 | 1,016,000 |
| 2026-07-06 | 4.300 | 4.430 | 4.260 | 4.320 | 4.320 | 557,000 |
| 2026-07-03 | 4.220 | 4.320 | 4.170 | 4.250 | 4.250 | 678,000 |
| 2026-07-02 | 4.210 | 4.300 | 4.150 | 4.190 | 4.190 | 250,000 |
| 2026-06-30 | 4.030 | 4.500 | 4.000 | 4.200 | 4.200 | 1,264,000 |
| 2026-06-29 | 3.960 | 4.300 | 3.820 | 4.030 | 4.030 | 1,201,000 |
| 2026-06-26 | 4.010 | 4.030 | 3.750 | 3.850 | 3.850 | 1,471,000 |
| 2026-06-25 | 4.480 | 4.480 | 4.000 | 4.030 | 4.030 | 1,913,000 |
| 2026-06-24 | 4.200 | 4.550 | 4.200 | 4.450 | 4.450 | 782,000 |
| 2026-06-23 | 4.250 | 4.360 | 4.100 | 4.240 | 4.240 | 589,000 |
| 2026-06-22 | 4.020 | 4.350 | 3.900 | 4.260 | 4.260 | 1,068,000 |
| 2026-06-18 | 4.140 | 4.150 | 3.930 | 3.940 | 3.940 | 548,800 |
| 2026-06-17 | 4.250 | 4.250 | 4.030 | 4.090 | 4.090 | 353,000 |
| 2026-06-16 | 4.340 | 4.340 | 4.130 | 4.180 | 4.180 | 332,000 |
| 2026-06-15 | 4.250 | 4.370 | 4.230 | 4.340 | 4.340 | 696,200 |
| 2026-06-12 | 4.100 | 4.320 | 4.100 | 4.220 | 4.220 | 484,000 |
| 2026-06-11 | 4.240 | 4.240 | 3.960 | 4.040 | 4.040 | 872,300 |
| 2026-06-10 | 4.060 | 4.320 | 3.880 | 4.240 | 4.240 | 1,509,000 |
| 2026-06-09 | 4.080 | 4.340 | 4.080 | 4.200 | 4.200 | 327,000 |
| 2026-06-08 | 4.380 | 4.380 | 4.050 | 4.200 | 4.200 | 939,000 |
| 2026-06-05 | 4.390 | 4.650 | 4.330 | 4.440 | 4.440 | 653,000 |
| 2026-06-04 | 4.690 | 4.710 | 4.330 | 4.380 | 4.380 | 1,059,000 |
| 2026-06-03 | 4.660 | 5.090 | 4.650 | 4.710 | 4.710 | 1,808,000 |
| 2026-06-02 | 4.600 | 4.680 | 4.430 | 4.590 | 4.590 | 468,000 |
| 2026-06-01 | 4.270 | 4.660 | 4.270 | 4.600 | 4.600 | 1,006,600 |
| 2026-05-29 | 4.320 | 4.320 | 4.210 | 4.220 | 4.220 | 859,000 |
| 2026-05-28 | 4.590 | 4.590 | 4.280 | 4.320 | 4.320 | 821,000 |
| 2026-05-27 | 4.630 | 4.700 | 4.500 | 4.500 | 4.500 | 542,000 |
| 2026-05-26 | 4.560 | 4.700 | 4.550 | 4.600 | 4.600 | 882,000 |
| 2026-05-22 | 4.700 | 4.720 | 4.520 | 4.550 | 4.550 | 493,000 |
| 2026-05-21 | 4.780 | 4.790 | 4.550 | 4.570 | 4.570 | 450,800 |
| 2026-05-20 | 4.690 | 4.770 | 4.460 | 4.770 | 4.770 | 990,000 |
| 2026-05-19 | 4.700 | 4.790 | 4.620 | 4.690 | 4.690 | 371,000 |
| 2026-05-18 | 4.800 | 4.860 | 4.700 | 4.740 | 4.740 | 714,000 |
| 2026-05-15 | 4.970 | 4.980 | 4.710 | 4.830 | 4.830 | 1,593,000 |
| 2026-05-14 | 5.240 | 5.260 | 4.980 | 4.980 | 4.980 | 1,205,000 |
| 2026-05-13 | 5.340 | 5.340 | 5.150 | 5.220 | 5.220 | 1,155,000 |
| 2026-05-12 | 5.270 | 5.440 | 5.240 | 5.340 | 5.340 | 1,033,300 |
| 2026-05-11 | 5.240 | 5.510 | 5.230 | 5.250 | 5.250 | 1,438,000 |
| 2026-05-08 | 5.380 | 5.390 | 5.240 | 5.320 | 5.320 | 667,000 |
| 2026-05-07 | 5.360 | 5.620 | 5.340 | 5.420 | 5.420 | 1,758,000 |
| 2026-05-06 | 5.660 | 5.710 | 5.260 | 5.360 | 5.360 | 1,470,100 |
| 2026-05-05 | 5.520 | 5.590 | 5.420 | 5.580 | 5.580 | 651,100 |
| 2026-05-04 | 5.650 | 5.820 | 5.640 | 5.730 | 5.730 | 776,000 |
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.