CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.740 | 3.800 | 3.700 | 3.730 | 3.730 | 345,000 |
| 2025-08-04 | 3.700 | 3.800 | 3.680 | 3.740 | 3.740 | 325,000 |
| 2025-08-01 | 3.700 | 3.900 | 3.690 | 3.740 | 3.740 | 1,119,000 |
| 2025-07-31 | 3.890 | 3.900 | 3.650 | 3.700 | 3.700 | 2,332,000 |
| 2025-07-30 | 4.000 | 4.000 | 3.870 | 3.890 | 3.890 | 609,000 |
| 2025-07-29 | 3.970 | 4.050 | 3.880 | 3.990 | 3.990 | 1,110,000 |
| 2025-07-28 | 4.140 | 4.140 | 3.970 | 3.980 | 3.980 | 1,264,000 |
| 2025-07-25 | 4.350 | 4.350 | 4.090 | 4.140 | 4.140 | 1,451,100 |
| 2025-07-24 | 4.120 | 4.350 | 4.110 | 4.340 | 4.340 | 2,331,060 |
| 2025-07-23 | 4.470 | 4.620 | 4.070 | 4.110 | 4.110 | 5,029,000 |
| 2025-07-22 | 4.120 | 4.450 | 4.010 | 4.300 | 4.300 | 5,576,300 |
| 2025-07-21 | 4.030 | 4.220 | 3.930 | 4.120 | 4.120 | 3,444,000 |
| 2025-07-18 | 4.140 | 4.140 | 3.860 | 3.930 | 3.930 | 1,640,000 |
| 2025-07-17 | 4.090 | 4.200 | 3.990 | 4.030 | 4.030 | 2,018,000 |
| 2025-07-16 | 4.120 | 4.170 | 3.850 | 4.030 | 4.030 | 3,429,000 |
| 2025-07-15 | 4.100 | 4.280 | 3.990 | 4.120 | 4.120 | 7,108,000 |
| 2025-07-14 | 3.940 | 4.340 | 3.920 | 3.970 | 3.970 | 10,659,198 |
| 2025-07-11 | 3.110 | 3.560 | 3.100 | 3.430 | 3.430 | 1,813,300 |
| 2025-07-10 | 3.100 | 3.160 | 3.070 | 3.110 | 3.110 | 365,000 |
| 2025-07-09 | 3.100 | 3.230 | 3.100 | 3.120 | 3.120 | 456,000 |
| 2025-07-08 | 3.200 | 3.260 | 3.060 | 3.090 | 3.090 | 1,298,000 |
| 2025-07-07 | 3.360 | 3.360 | 3.200 | 3.220 | 3.220 | 735,000 |
| 2025-07-04 | 3.520 | 3.580 | 3.360 | 3.410 | 3.410 | 284,000 |
| 2025-07-03 | 3.500 | 3.530 | 3.470 | 3.500 | 3.500 | 326,000 |
| 2025-07-02 | 3.500 | 3.580 | 3.450 | 3.550 | 3.550 | 693,000 |
| 2025-06-30 | 3.480 | 3.590 | 3.390 | 3.590 | 3.590 | 401,000 |
| 2025-06-27 | 3.390 | 3.580 | 3.380 | 3.480 | 3.480 | 549,000 |
| 2025-06-26 | 3.480 | 3.480 | 3.340 | 3.390 | 3.390 | 455,000 |
| 2025-06-25 | 3.600 | 3.650 | 3.470 | 3.500 | 3.500 | 775,000 |
| 2025-06-24 | 3.740 | 3.750 | 3.480 | 3.480 | 3.480 | 1,415,000 |
| 2025-06-23 | 3.630 | 3.770 | 3.550 | 3.730 | 3.730 | 224,000 |
| 2025-06-20 | 3.710 | 3.750 | 3.680 | 3.690 | 3.690 | 447,000 |
| 2025-06-19 | 3.910 | 3.910 | 3.670 | 3.710 | 3.710 | 953,000 |
| 2025-06-18 | 3.910 | 4.090 | 3.850 | 3.910 | 3.910 | 751,000 |
| 2025-06-17 | 4.190 | 4.230 | 3.910 | 3.930 | 3.930 | 1,967,000 |
| 2025-06-16 | 3.950 | 4.200 | 3.820 | 4.070 | 4.070 | 3,074,000 |
| 2025-06-13 | 3.980 | 3.980 | 3.800 | 3.880 | 3.880 | 1,222,000 |
| 2025-06-12 | 3.960 | 4.190 | 3.810 | 3.900 | 3.900 | 3,246,000 |
| 2025-06-11 | 3.950 | 3.960 | 3.820 | 3.920 | 3.920 | 713,000 |
| 2025-06-10 | 3.870 | 4.000 | 3.850 | 3.950 | 3.950 | 1,792,400 |
| 2025-06-09 | 3.750 | 3.950 | 3.740 | 3.870 | 3.870 | 1,767,536 |
| 2025-06-06 | 3.950 | 3.950 | 3.630 | 3.710 | 3.710 | 1,383,000 |
| 2025-06-05 | 4.050 | 4.100 | 3.750 | 3.860 | 3.860 | 2,259,000 |
| 2025-06-04 | 3.850 | 4.200 | 3.840 | 4.040 | 4.040 | 8,828,000 |
| 2025-06-03 | 3.760 | 3.860 | 3.450 | 3.610 | 3.610 | 1,697,000 |
| 2025-06-02 | 3.560 | 3.800 | 3.530 | 3.650 | 3.650 | 1,210,000 |
| 2025-05-30 | 3.600 | 3.950 | 3.340 | 3.550 | 3.550 | 3,252,500 |
| 2025-05-29 | 3.770 | 4.000 | 3.500 | 3.560 | 3.560 | 3,039,000 |
| 2025-05-28 | 3.800 | 4.300 | 3.550 | 3.760 | 3.760 | 8,738,400 |
| 2025-05-27 | 4.700 | 4.700 | 3.760 | 3.800 | 3.800 | 10,591,000 |
| 2025-05-26 | 1.800 | 5.100 | 1.800 | 4.090 | 4.090 | 20,438,000 |
| 2025-05-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 34,000 |
| 2025-05-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-05-21 | 1.730 | 1.730 | 1.720 | 1.720 | 1.720 | 9,000 |
| 2025-05-20 | 1.740 | 1.770 | 1.720 | 1.720 | 1.720 | 72,000 |
| 2025-05-19 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 7,000 |
| 2025-05-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,000 |
| 2025-05-15 | 1.770 | 1.770 | 1.670 | 1.700 | 1.700 | 16,000 |
| 2025-05-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-05-13 | 1.810 | 1.810 | 1.750 | 1.790 | 1.790 | 59,000 |
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.