CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 11,000 |
| 2024-11-07 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 97,000 |
| 2024-11-06 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 30,000 |
| 2024-11-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-11-04 | 1.660 | 1.830 | 1.640 | 1.800 | 1.800 | 39,000 |
| 2024-11-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-10-31 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 26,000 |
| 2024-10-30 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 39,000 |
| 2024-10-29 | 1.810 | 1.810 | 1.760 | 1.770 | 1.770 | 61,000 |
| 2024-10-28 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 6,000 |
| 2024-10-25 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 37,000 |
| 2024-10-24 | 1.950 | 1.960 | 1.810 | 1.840 | 1.840 | 124,000 |
| 2024-10-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 12,000 |
| 2024-10-22 | 1.850 | 1.990 | 1.850 | 1.960 | 1.960 | 238,000 |
| 2024-10-21 | 1.770 | 1.790 | 1.770 | 1.780 | 1.780 | 44,000 |
| 2024-10-18 | 1.690 | 1.840 | 1.670 | 1.770 | 1.770 | 113,000 |
| 2024-10-17 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 54,000 |
| 2024-10-16 | 1.680 | 1.680 | 1.590 | 1.610 | 1.610 | 15,000 |
| 2024-10-15 | 1.580 | 1.680 | 1.580 | 1.680 | 1.680 | 22,000 |
| 2024-10-14 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 50,000 |
| 2024-10-10 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 49,000 |
| 2024-10-09 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 15,000 |
| 2024-10-08 | 1.960 | 2.300 | 1.940 | 1.940 | 1.940 | 930,000 |
| 2024-10-07 | 1.740 | 1.960 | 1.740 | 1.920 | 1.920 | 278,000 |
| 2024-10-04 | 1.430 | 1.750 | 1.420 | 1.720 | 1.720 | 237,000 |
| 2024-10-03 | 1.540 | 1.540 | 1.340 | 1.480 | 1.480 | 112,000 |
| 2024-10-02 | 1.590 | 1.600 | 1.530 | 1.590 | 1.590 | 294,000 |
| 2024-09-30 | 1.410 | 1.580 | 1.410 | 1.580 | 1.580 | 176,000 |
| 2024-09-27 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 50,000 |
| 2024-09-26 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 87,000 |
| 2024-09-25 | 1.570 | 1.580 | 1.380 | 1.380 | 1.380 | 264,000 |
| 2024-09-24 | 1.440 | 1.570 | 1.220 | 1.550 | 1.550 | 513,000 |
| 2024-09-23 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 30,000 |
| 2024-09-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-19 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 90,000 |
| 2024-09-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-09-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
| 2024-09-12 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 57,000 |
| 2024-09-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 48,000 |
| 2024-09-10 | 1.300 | 1.310 | 1.260 | 1.280 | 1.280 | 39,000 |
| 2024-09-09 | 1.520 | 1.520 | 1.300 | 1.320 | 1.320 | 189,000 |
| 2024-09-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-09-04 | 1.530 | 1.530 | 1.510 | 1.530 | 1.530 | 92,000 |
| 2024-09-03 | 1.630 | 1.630 | 1.570 | 1.580 | 1.580 | 167,000 |
| 2024-09-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,840 |
| 2024-08-29 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 55,000 |
| 2024-08-28 | 1.580 | 1.630 | 1.560 | 1.590 | 1.590 | 178,000 |
| 2024-08-27 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 7,000 |
| 2024-08-26 | 1.710 | 1.710 | 1.650 | 1.690 | 1.690 | 38,000 |
| 2024-08-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-08-22 | 1.710 | 1.720 | 1.710 | 1.710 | 1.710 | 19,000 |
| 2024-08-21 | 1.700 | 1.720 | 1.700 | 1.710 | 1.710 | 50,000 |
| 2024-08-20 | 1.750 | 1.760 | 1.620 | 1.700 | 1.700 | 42,000 |
| 2024-08-19 | 1.800 | 1.810 | 1.720 | 1.720 | 1.720 | 60,000 |
| 2024-08-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-08-15 | 1.810 | 1.810 | 1.700 | 1.710 | 1.710 | 34,000 |
| 2024-08-14 | 1.790 | 1.820 | 1.790 | 1.800 | 1.800 | 107,000 |
| 2024-08-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
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.