CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.050 | 7.520 | 6.940 | 7.450 | 7.450 | 3,492,000 |
| 2026-01-27 | 7.470 | 7.470 | 6.820 | 6.900 | 6.900 | 3,546,000 |
| 2026-01-26 | 7.600 | 7.620 | 7.020 | 7.470 | 7.470 | 2,912,000 |
| 2026-01-23 | 6.960 | 7.600 | 6.930 | 7.500 | 7.500 | 4,087,100 |
| 2026-01-22 | 6.960 | 7.150 | 6.770 | 6.940 | 6.940 | 1,210,000 |
| 2026-01-21 | 6.560 | 6.940 | 6.490 | 6.940 | 6.940 | 1,575,700 |
| 2026-01-20 | 7.000 | 7.000 | 6.430 | 6.540 | 6.540 | 2,137,460 |
| 2026-01-19 | 6.450 | 7.000 | 6.250 | 6.850 | 6.850 | 3,189,000 |
| 2026-01-16 | 6.160 | 6.700 | 6.160 | 6.440 | 6.440 | 3,886,000 |
| 2026-01-15 | 6.190 | 6.350 | 6.100 | 6.170 | 6.170 | 826,000 |
| 2026-01-14 | 6.350 | 6.410 | 5.990 | 6.190 | 6.190 | 2,726,200 |
| 2026-01-13 | 6.610 | 6.730 | 6.270 | 6.350 | 6.350 | 2,710,000 |
| 2026-01-12 | 6.450 | 6.690 | 6.260 | 6.440 | 6.440 | 2,475,000 |
| 2026-01-09 | 6.200 | 6.480 | 6.000 | 6.380 | 6.380 | 2,248,000 |
| 2026-01-08 | 5.820 | 6.340 | 5.740 | 6.160 | 6.160 | 3,638,300 |
| 2026-01-07 | 5.900 | 5.950 | 5.680 | 5.870 | 5.870 | 2,417,000 |
| 2026-01-06 | 5.240 | 5.840 | 5.240 | 5.800 | 5.800 | 4,804,000 |
| 2026-01-05 | 5.120 | 5.280 | 5.070 | 5.150 | 5.150 | 1,281,020 |
| 2026-01-02 | 4.680 | 5.160 | 4.680 | 5.060 | 5.060 | 1,456,200 |
| 2025-12-31 | 4.860 | 4.860 | 4.720 | 4.760 | 4.760 | 314,000 |
| 2025-12-30 | 4.930 | 4.930 | 4.780 | 4.860 | 4.860 | 1,089,000 |
| 2025-12-29 | 5.160 | 5.210 | 4.890 | 4.910 | 4.910 | 1,307,600 |
| 2025-12-24 | 5.010 | 5.280 | 5.010 | 5.130 | 5.130 | 1,240,000 |
| 2025-12-23 | 4.890 | 5.180 | 4.890 | 5.010 | 5.010 | 1,120,000 |
| 2025-12-22 | 4.830 | 5.000 | 4.830 | 4.860 | 4.860 | 717,000 |
| 2025-12-19 | 4.720 | 4.850 | 4.720 | 4.830 | 4.830 | 394,000 |
| 2025-12-18 | 4.840 | 4.840 | 4.660 | 4.660 | 4.660 | 412,000 |
| 2025-12-17 | 4.850 | 4.880 | 4.670 | 4.840 | 4.840 | 800,400 |
| 2025-12-16 | 5.130 | 5.130 | 4.740 | 4.800 | 4.800 | 976,000 |
| 2025-12-15 | 5.430 | 5.430 | 5.080 | 5.130 | 5.130 | 860,000 |
| 2025-12-12 | 4.700 | 5.290 | 4.700 | 5.150 | 5.150 | 2,485,000 |
| 2025-12-11 | 4.890 | 4.900 | 4.620 | 4.700 | 4.700 | 867,000 |
| 2025-12-10 | 4.880 | 4.900 | 4.710 | 4.840 | 4.840 | 626,000 |
| 2025-12-09 | 5.080 | 5.080 | 4.830 | 4.860 | 4.860 | 892,000 |
| 2025-12-08 | 5.250 | 5.300 | 5.050 | 5.080 | 5.080 | 753,000 |
| 2025-12-05 | 5.160 | 5.380 | 5.160 | 5.250 | 5.250 | 1,240,000 |
| 2025-12-04 | 5.210 | 5.280 | 5.120 | 5.160 | 5.160 | 715,998 |
| 2025-12-03 | 5.050 | 5.300 | 5.000 | 5.210 | 5.210 | 1,678,000 |
| 2025-12-02 | 4.950 | 5.050 | 4.870 | 5.050 | 5.050 | 291,000 |
| 2025-12-01 | 5.000 | 5.120 | 4.940 | 4.970 | 4.970 | 318,000 |
| 2025-11-28 | 4.990 | 5.110 | 4.950 | 5.070 | 5.070 | 263,100 |
| 2025-11-27 | 4.870 | 5.050 | 4.800 | 4.990 | 4.990 | 545,000 |
| 2025-11-26 | 4.870 | 4.950 | 4.800 | 4.860 | 4.860 | 503,000 |
| 2025-11-25 | 4.970 | 4.970 | 4.800 | 4.860 | 4.860 | 533,000 |
| 2025-11-24 | 4.900 | 4.920 | 4.660 | 4.790 | 4.790 | 936,100 |
| 2025-11-21 | 5.000 | 5.060 | 4.700 | 4.790 | 4.790 | 2,507,000 |
| 2025-11-20 | 5.280 | 5.330 | 5.020 | 5.080 | 5.080 | 698,000 |
| 2025-11-19 | 5.050 | 5.290 | 4.980 | 5.160 | 5.160 | 924,000 |
| 2025-11-18 | 5.100 | 5.110 | 4.850 | 5.050 | 5.050 | 1,518,000 |
| 2025-11-17 | 5.220 | 5.280 | 5.070 | 5.110 | 5.110 | 1,291,000 |
| 2025-11-14 | 5.420 | 5.450 | 5.230 | 5.340 | 5.340 | 1,560,000 |
| 2025-11-13 | 5.350 | 5.720 | 5.350 | 5.460 | 5.460 | 2,216,000 |
| 2025-11-12 | 5.500 | 5.500 | 5.280 | 5.300 | 5.300 | 1,552,000 |
| 2025-11-11 | 5.530 | 5.580 | 5.420 | 5.500 | 5.500 | 649,000 |
| 2025-11-10 | 5.400 | 5.640 | 5.310 | 5.530 | 5.530 | 1,623,100 |
| 2025-11-07 | 5.600 | 5.600 | 5.350 | 5.400 | 5.400 | 1,356,000 |
| 2025-11-06 | 5.320 | 5.660 | 5.320 | 5.630 | 5.630 | 1,847,000 |
| 2025-11-05 | 5.420 | 5.420 | 5.190 | 5.300 | 5.300 | 1,975,900 |
| 2025-11-04 | 5.850 | 5.850 | 5.360 | 5.530 | 5.530 | 3,136,000 |
| 2025-11-03 | 6.020 | 6.050 | 5.800 | 5.870 | 5.870 | 2,727,000 |
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.