CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.460 | 6.460 | 6.020 | 6.020 | 6.020 | 3,219,000 |
| 2025-10-30 | 6.390 | 6.750 | 6.390 | 6.460 | 6.460 | 6,949,350 |
| 2025-10-28 | 6.300 | 6.370 | 6.100 | 6.290 | 6.290 | 2,798,000 |
| 2025-10-27 | 5.700 | 6.420 | 5.700 | 6.300 | 6.300 | 7,562,000 |
| 2025-10-24 | 5.800 | 5.940 | 5.600 | 5.700 | 5.700 | 2,517,000 |
| 2025-10-23 | 5.900 | 5.970 | 5.450 | 5.710 | 5.710 | 2,712,000 |
| 2025-10-22 | 6.000 | 6.000 | 5.730 | 5.900 | 5.900 | 2,520,000 |
| 2025-10-21 | 5.950 | 6.420 | 5.900 | 6.120 | 6.120 | 3,504,000 |
| 2025-10-20 | 6.170 | 6.200 | 5.800 | 5.900 | 5.900 | 2,899,000 |
| 2025-10-17 | 6.960 | 6.960 | 5.900 | 5.990 | 5.990 | 8,161,000 |
| 2025-10-16 | 7.220 | 7.220 | 6.870 | 6.970 | 6.970 | 3,219,000 |
| 2025-10-15 | 7.350 | 7.590 | 6.700 | 7.220 | 7.220 | 6,059,000 |
| 2025-10-14 | 7.890 | 8.080 | 7.100 | 7.330 | 7.330 | 10,887,000 |
| 2025-10-13 | 6.500 | 7.450 | 6.480 | 7.360 | 7.360 | 8,429,200 |
| 2025-10-10 | 7.730 | 7.850 | 6.770 | 6.820 | 6.820 | 10,196,000 |
| 2025-10-09 | 7.690 | 7.850 | 7.290 | 7.660 | 7.660 | 14,379,400 |
| 2025-10-08 | 6.160 | 7.630 | 6.110 | 7.540 | 7.540 | 18,770,108 |
| 2025-10-06 | 7.000 | 7.160 | 5.950 | 6.160 | 6.160 | 13,735,608 |
| 2025-10-03 | 5.430 | 6.680 | 5.310 | 6.550 | 6.550 | 12,000,300 |
| 2025-10-02 | 5.310 | 5.540 | 4.910 | 5.400 | 5.400 | 6,006,000 |
| 2025-09-30 | 4.550 | 5.110 | 4.510 | 5.090 | 5.090 | 5,161,000 |
| 2025-09-29 | 4.320 | 4.600 | 4.300 | 4.530 | 4.530 | 5,798,200 |
| 2025-09-26 | 3.930 | 4.370 | 3.900 | 4.280 | 4.280 | 6,245,700 |
| 2025-09-25 | 3.950 | 3.980 | 3.890 | 3.930 | 3.930 | 590,000 |
| 2025-09-24 | 4.100 | 4.100 | 3.890 | 3.980 | 3.980 | 830,000 |
| 2025-09-23 | 4.220 | 4.240 | 4.060 | 4.120 | 4.120 | 1,392,000 |
| 2025-09-22 | 3.950 | 4.220 | 3.920 | 4.190 | 4.190 | 4,763,160 |
| 2025-09-19 | 4.100 | 4.100 | 3.850 | 3.860 | 3.860 | 414,000 |
| 2025-09-18 | 3.940 | 4.050 | 3.850 | 3.980 | 3.980 | 2,016,000 |
| 2025-09-17 | 3.810 | 3.960 | 3.760 | 3.880 | 3.880 | 1,048,000 |
| 2025-09-16 | 3.700 | 3.980 | 3.700 | 3.820 | 3.820 | 2,443,000 |
| 2025-09-15 | 3.770 | 3.770 | 3.590 | 3.620 | 3.620 | 1,079,000 |
| 2025-09-12 | 3.750 | 3.780 | 3.680 | 3.690 | 3.690 | 739,000 |
| 2025-09-11 | 3.780 | 3.820 | 3.700 | 3.730 | 3.730 | 1,499,000 |
| 2025-09-10 | 3.940 | 3.980 | 3.720 | 3.730 | 3.730 | 1,397,000 |
| 2025-09-09 | 4.070 | 4.070 | 3.880 | 3.920 | 3.920 | 783,000 |
| 2025-09-08 | 3.780 | 4.150 | 3.780 | 4.070 | 4.070 | 2,977,000 |
| 2025-09-05 | 3.780 | 3.800 | 3.730 | 3.780 | 3.780 | 351,000 |
| 2025-09-04 | 3.830 | 3.930 | 3.720 | 3.740 | 3.740 | 584,000 |
| 2025-09-03 | 3.810 | 3.840 | 3.780 | 3.810 | 3.810 | 321,000 |
| 2025-09-02 | 3.970 | 4.000 | 3.800 | 3.800 | 3.800 | 447,000 |
| 2025-09-01 | 3.800 | 3.990 | 3.750 | 3.970 | 3.970 | 718,000 |
| 2025-08-29 | 3.780 | 3.970 | 3.780 | 3.800 | 3.800 | 671,000 |
| 2025-08-28 | 3.810 | 3.810 | 3.750 | 3.780 | 3.780 | 405,000 |
| 2025-08-27 | 4.070 | 4.070 | 3.770 | 3.810 | 3.810 | 1,452,000 |
| 2025-08-26 | 3.920 | 3.950 | 3.870 | 3.890 | 3.890 | 435,000 |
| 2025-08-25 | 3.790 | 4.050 | 3.790 | 3.950 | 3.950 | 1,794,000 |
| 2025-08-22 | 3.720 | 3.790 | 3.690 | 3.790 | 3.790 | 585,000 |
| 2025-08-21 | 3.850 | 3.860 | 3.720 | 3.740 | 3.740 | 1,088,000 |
| 2025-08-20 | 3.930 | 3.940 | 3.850 | 3.850 | 3.850 | 297,000 |
| 2025-08-19 | 4.010 | 4.070 | 3.920 | 3.930 | 3.930 | 845,000 |
| 2025-08-18 | 3.880 | 4.050 | 3.880 | 4.010 | 4.010 | 1,101,000 |
| 2025-08-15 | 3.920 | 3.940 | 3.830 | 3.850 | 3.850 | 559,000 |
| 2025-08-14 | 3.900 | 4.020 | 3.850 | 3.920 | 3.920 | 1,291,000 |
| 2025-08-13 | 3.640 | 4.020 | 3.640 | 3.800 | 3.800 | 1,978,000 |
| 2025-08-12 | 3.770 | 3.770 | 3.670 | 3.700 | 3.700 | 309,000 |
| 2025-08-11 | 3.600 | 3.770 | 3.510 | 3.770 | 3.770 | 1,202,000 |
| 2025-08-08 | 3.690 | 3.690 | 3.590 | 3.650 | 3.650 | 635,000 |
| 2025-08-07 | 3.680 | 3.810 | 3.660 | 3.750 | 3.750 | 552,000 |
| 2025-08-06 | 3.720 | 3.730 | 3.600 | 3.680 | 3.680 | 1,002,000 |
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.