CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.720 | 5.720 | 5.460 | 5.520 | 5.520 | 758,000 |
| 2026-04-29 | 5.460 | 5.740 | 5.380 | 5.510 | 5.510 | 1,949,000 |
| 2026-04-28 | 6.000 | 6.000 | 5.460 | 5.460 | 5.460 | 2,488,000 |
| 2026-04-27 | 5.900 | 6.030 | 5.750 | 5.880 | 5.880 | 584,000 |
| 2026-04-24 | 5.800 | 6.030 | 5.800 | 5.860 | 5.860 | 611,000 |
| 2026-04-23 | 6.000 | 6.050 | 5.750 | 5.900 | 5.900 | 1,138,000 |
| 2026-04-22 | 6.180 | 6.180 | 5.880 | 5.910 | 5.910 | 933,000 |
| 2026-04-21 | 6.100 | 6.240 | 6.000 | 6.110 | 6.110 | 593,000 |
| 2026-04-20 | 6.250 | 6.260 | 6.020 | 6.040 | 6.040 | 918,000 |
| 2026-04-17 | 6.350 | 6.350 | 6.090 | 6.140 | 6.140 | 742,000 |
| 2026-04-16 | 6.090 | 6.380 | 6.090 | 6.350 | 6.350 | 1,397,000 |
| 2026-04-15 | 6.040 | 6.240 | 6.010 | 6.010 | 6.010 | 899,000 |
| 2026-04-14 | 5.950 | 6.050 | 5.840 | 5.980 | 5.980 | 662,000 |
| 2026-04-13 | 6.000 | 6.090 | 5.830 | 5.880 | 5.880 | 472,000 |
| 2026-04-10 | 6.200 | 6.240 | 6.000 | 6.100 | 6.100 | 1,173,000 |
| 2026-04-09 | 6.170 | 6.280 | 6.050 | 6.110 | 6.110 | 1,046,000 |
| 2026-04-08 | 6.200 | 6.550 | 5.890 | 6.370 | 6.370 | 2,402,200 |
| 2026-04-02 | 6.130 | 6.130 | 5.740 | 5.770 | 5.770 | 953,000 |
| 2026-04-01 | 5.830 | 6.050 | 5.830 | 6.010 | 6.010 | 1,684,000 |
| 2026-03-31 | 5.680 | 5.880 | 5.480 | 5.590 | 5.590 | 1,074,000 |
| 2026-03-30 | 5.400 | 5.790 | 5.350 | 5.600 | 5.600 | 1,130,000 |
| 2026-03-27 | 5.610 | 5.840 | 5.480 | 5.750 | 5.750 | 1,263,600 |
| 2026-03-26 | 6.470 | 6.470 | 5.600 | 5.610 | 5.610 | 3,971,300 |
| 2026-03-25 | 6.010 | 6.630 | 6.000 | 6.440 | 6.440 | 2,388,000 |
| 2026-03-24 | 6.160 | 6.160 | 5.830 | 5.930 | 5.930 | 1,153,000 |
| 2026-03-23 | 6.350 | 6.350 | 5.930 | 5.950 | 5.950 | 1,756,000 |
| 2026-03-20 | 6.400 | 6.560 | 6.330 | 6.360 | 6.360 | 853,000 |
| 2026-03-19 | 7.000 | 7.000 | 6.360 | 6.360 | 6.360 | 2,235,000 |
| 2026-03-18 | 6.810 | 7.020 | 6.710 | 6.950 | 6.950 | 1,425,000 |
| 2026-03-17 | 6.910 | 7.120 | 6.680 | 6.700 | 6.700 | 1,267,000 |
| 2026-03-16 | 7.100 | 7.100 | 6.750 | 6.900 | 6.900 | 1,755,000 |
| 2026-03-13 | 7.170 | 7.400 | 7.040 | 7.100 | 7.100 | 1,502,000 |
| 2026-03-12 | 7.390 | 7.390 | 7.050 | 7.170 | 7.170 | 1,110,400 |
| 2026-03-11 | 7.630 | 7.710 | 7.280 | 7.370 | 7.370 | 1,489,000 |
| 2026-03-10 | 7.500 | 7.770 | 7.390 | 7.470 | 7.470 | 1,594,000 |
| 2026-03-09 | 7.300 | 7.300 | 7.000 | 7.190 | 7.190 | 5,023,000 |
| 2026-03-06 | 8.020 | 8.020 | 7.610 | 7.660 | 7.660 | 2,787,750 |
| 2026-03-05 | 8.050 | 8.520 | 8.000 | 8.120 | 8.120 | 2,218,400 |
| 2026-03-04 | 8.000 | 8.200 | 7.230 | 7.940 | 7.940 | 3,415,950 |
| 2026-03-03 | 8.400 | 8.800 | 8.050 | 8.200 | 8.200 | 3,988,200 |
| 2026-03-02 | 8.300 | 8.600 | 7.800 | 8.230 | 8.230 | 2,850,600 |
| 2026-02-27 | 8.520 | 8.570 | 8.200 | 8.300 | 8.300 | 1,822,000 |
| 2026-02-26 | 8.570 | 8.600 | 8.210 | 8.530 | 8.530 | 1,622,000 |
| 2026-02-25 | 8.250 | 8.610 | 8.180 | 8.550 | 8.550 | 5,995,000 |
| 2026-02-24 | 7.950 | 8.290 | 7.720 | 8.100 | 8.100 | 2,439,000 |
| 2026-02-23 | 8.430 | 8.490 | 7.830 | 7.950 | 7.950 | 3,831,000 |
| 2026-02-20 | 7.170 | 8.700 | 7.150 | 8.410 | 8.410 | 13,135,250 |
| 2026-02-16 | 6.800 | 7.200 | 6.780 | 7.170 | 7.170 | 853,000 |
| 2026-02-13 | 7.080 | 7.080 | 6.640 | 6.910 | 6.910 | 2,610,000 |
| 2026-02-12 | 6.610 | 7.290 | 6.610 | 7.080 | 7.080 | 3,300,000 |
| 2026-02-11 | 6.870 | 6.880 | 6.650 | 6.720 | 6.720 | 1,217,000 |
| 2026-02-10 | 6.500 | 7.200 | 6.500 | 6.860 | 6.860 | 3,632,200 |
| 2026-02-09 | 5.910 | 6.330 | 5.910 | 6.300 | 6.300 | 1,630,000 |
| 2026-02-06 | 6.100 | 6.100 | 5.700 | 5.860 | 5.860 | 2,327,000 |
| 2026-02-05 | 6.300 | 6.410 | 6.000 | 6.160 | 6.160 | 1,803,000 |
| 2026-02-04 | 6.730 | 6.730 | 6.490 | 6.560 | 6.560 | 1,067,000 |
| 2026-02-03 | 6.180 | 6.540 | 6.140 | 6.520 | 6.520 | 2,203,000 |
| 2026-02-02 | 6.920 | 6.920 | 6.060 | 6.180 | 6.180 | 3,691,990 |
| 2026-01-30 | 7.400 | 7.410 | 6.780 | 6.900 | 6.900 | 4,283,000 |
| 2026-01-29 | 7.500 | 7.950 | 7.460 | 7.600 | 7.600 | 5,522,200 |
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.