CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.590 | 1.610 | 1.590 | 1.590 | 1.590 | 92,000 |
| 2025-02-07 | 1.590 | 1.660 | 1.590 | 1.590 | 1.590 | 45,000 |
| 2025-02-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 5,000 |
| 2025-02-05 | 1.700 | 1.700 | 1.600 | 1.630 | 1.630 | 27,000 |
| 2025-02-04 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 12,000 |
| 2025-02-03 | 1.610 | 1.660 | 1.580 | 1.630 | 1.630 | 76,000 |
| 2025-01-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-01-27 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 13,000 |
| 2025-01-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-01-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 9,000 |
| 2025-01-22 | 1.650 | 1.650 | 1.560 | 1.630 | 1.630 | 81,000 |
| 2025-01-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-01-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-01-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-01-16 | 1.680 | 1.680 | 1.570 | 1.570 | 1.570 | 78,000 |
| 2025-01-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-01-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-01-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 3,000 |
| 2025-01-10 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 74,000 |
| 2025-01-09 | 1.690 | 1.690 | 1.670 | 1.680 | 1.680 | 31,000 |
| 2025-01-08 | 1.690 | 1.690 | 1.570 | 1.690 | 1.690 | 70,000 |
| 2025-01-07 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-01-06 | 1.600 | 1.710 | 1.600 | 1.690 | 1.690 | 71,000 |
| 2025-01-03 | 1.680 | 1.700 | 1.540 | 1.630 | 1.630 | 46,000 |
| 2025-01-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 40,000 |
| 2024-12-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-12-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-12-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-12-24 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-12-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10,000 |
| 2024-12-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-12-19 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 73,000 |
| 2024-12-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-12-17 | 1.510 | 1.670 | 1.510 | 1.660 | 1.660 | 112,000 |
| 2024-12-16 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 13,000 |
| 2024-12-13 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 52,000 |
| 2024-12-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-12-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-12-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-12-09 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 7,000 |
| 2024-12-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 18,000 |
| 2024-12-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-12-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-12-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-12-02 | 1.560 | 1.690 | 1.560 | 1.680 | 1.680 | 21,000 |
| 2024-11-29 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 64,000 |
| 2024-11-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 17,000 |
| 2024-11-27 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 56,000 |
| 2024-11-26 | 1.610 | 1.750 | 1.600 | 1.740 | 1.740 | 52,000 |
| 2024-11-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 10,000 |
| 2024-11-22 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 17,000 |
| 2024-11-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-11-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-11-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-11-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 35,000 |
| 2024-11-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-11-14 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 40,000 |
| 2024-11-13 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 25,000 |
| 2024-11-12 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 3,000 |
| 2024-11-11 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 26,000 |
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.