CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.840 | 1.840 | 1.710 | 1.720 | 1.720 | 42,000 |
| 2025-05-09 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 8,000 |
| 2025-05-08 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 20,000 |
| 2025-05-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-05-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-05-02 | 1.660 | 1.660 | 1.630 | 1.660 | 1.660 | 53,000 |
| 2025-04-30 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 23,000 |
| 2025-04-29 | 1.690 | 1.750 | 1.690 | 1.720 | 1.720 | 33,000 |
| 2025-04-28 | 1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 42,000 |
| 2025-04-25 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 20,000 |
| 2025-04-24 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 23,000 |
| 2025-04-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,000 |
| 2025-04-22 | 1.760 | 1.780 | 1.760 | 1.760 | 1.760 | 105,000 |
| 2025-04-17 | 1.630 | 1.800 | 1.630 | 1.760 | 1.760 | 188,000 |
| 2025-04-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 5,000 |
| 2025-04-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-04-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-04-11 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 70,000 |
| 2025-04-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15,000 |
| 2025-04-09 | 1.530 | 1.560 | 1.510 | 1.560 | 1.560 | 86,000 |
| 2025-04-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 3,000 |
| 2025-04-07 | 1.620 | 1.620 | 1.510 | 1.610 | 1.610 | 75,000 |
| 2025-04-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-04-02 | 1.750 | 1.760 | 1.670 | 1.670 | 1.670 | 83,000 |
| 2025-04-01 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 11,000 |
| 2025-03-31 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 30,000 |
| 2025-03-28 | 1.740 | 1.740 | 1.680 | 1.700 | 1.700 | 176,000 |
| 2025-03-27 | 1.710 | 1.800 | 1.680 | 1.750 | 1.750 | 180,000 |
| 2025-03-26 | 1.810 | 1.950 | 1.700 | 1.740 | 1.740 | 204,000 |
| 2025-03-25 | 1.700 | 1.820 | 1.700 | 1.750 | 1.750 | 71,000 |
| 2025-03-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-03-21 | 1.660 | 1.720 | 1.660 | 1.720 | 1.720 | 16,000 |
| 2025-03-20 | 1.790 | 1.790 | 1.660 | 1.660 | 1.660 | 152,000 |
| 2025-03-19 | 1.850 | 1.850 | 1.750 | 1.840 | 1.840 | 118,000 |
| 2025-03-18 | 1.820 | 1.850 | 1.720 | 1.850 | 1.850 | 157,000 |
| 2025-03-17 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-03-14 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 3,000 |
| 2025-03-13 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 258,000 |
| 2025-03-12 | 1.780 | 1.820 | 1.780 | 1.810 | 1.810 | 185,000 |
| 2025-03-11 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 91,000 |
| 2025-03-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-03-07 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,000 |
| 2025-03-06 | 1.690 | 1.690 | 1.620 | 1.670 | 1.670 | 70,000 |
| 2025-03-05 | 1.630 | 1.750 | 1.630 | 1.670 | 1.670 | 35,000 |
| 2025-03-04 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 45,000 |
| 2025-03-03 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 172,000 |
| 2025-02-28 | 1.700 | 1.700 | 1.600 | 1.690 | 1.690 | 194,000 |
| 2025-02-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-02-26 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 42,000 |
| 2025-02-25 | 1.620 | 1.680 | 1.620 | 1.640 | 1.640 | 23,000 |
| 2025-02-24 | 1.630 | 1.660 | 1.620 | 1.650 | 1.650 | 72,000 |
| 2025-02-21 | 1.680 | 1.720 | 1.610 | 1.620 | 1.620 | 35,000 |
| 2025-02-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 52,000 |
| 2025-02-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-18 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 74,000 |
| 2025-02-17 | 1.710 | 1.710 | 1.600 | 1.600 | 1.600 | 177,000 |
| 2025-02-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 50,000 |
| 2025-02-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-02-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 8,000 |
| 2025-02-11 | 1.560 | 1.620 | 1.560 | 1.620 | 1.620 | 15,000 |
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.