China Netcom Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.020	0.020	0.020	0.020	1.000	200,000
2024-05-14	0.022	0.022	0.022	0.022	1.100	30,000
2024-05-13	0.022	0.023	0.022	0.023	1.150	1,090,000
2024-05-10	0.022	0.025	0.019	0.022	1.100	3,465,000
2024-05-09	0.022	0.022	0.021	0.021	1.050	370,000
2024-05-08	0.023	0.023	0.023	0.023	1.150	500,000
2024-05-07	0.023	0.023	0.023	0.023	1.150	0
2024-05-06	0.023	0.023	0.023	0.023	1.150	240,000
2024-05-03	0.023	0.023	0.023	0.023	1.150	0
2024-05-02	0.022	0.023	0.022	0.023	1.150	120,000
2024-04-30	0.022	0.022	0.022	0.022	1.100	0
2024-04-29	0.022	0.023	0.022	0.023	1.150	125,000
2024-04-26	0.023	0.024	0.019	0.021	1.050	6,035,000
2024-04-25	0.024	0.026	0.020	0.021	1.050	805,000
2024-04-24	0.025	0.025	0.021	0.024	1.200	2,415,000
2024-04-23	0.026	0.026	0.025	0.025	1.250	20,000
2024-04-22	0.024	0.025	0.023	0.023	1.150	250,000
2024-04-19	0.022	0.026	0.022	0.024	1.200	825,000
2024-04-18	0.025	0.025	0.023	0.024	1.200	368,000
2024-04-17	0.024	0.026	0.024	0.025	1.250	320,000
2024-04-16	0.023	0.024	0.023	0.024	1.200	180,000
2024-04-15	0.026	0.026	0.026	0.026	1.300	0
2024-04-12	0.026	0.026	0.026	0.026	1.300	0
2024-04-11	0.026	0.026	0.026	0.026	1.300	155,000
2024-04-10	0.026	0.026	0.026	0.026	1.300	0
2024-04-09	0.025	0.026	0.025	0.026	1.300	225,000
2024-04-08	0.025	0.025	0.025	0.025	1.250	20,000
2024-04-05	0.025	0.025	0.025	0.025	1.250	0
2024-04-03	0.025	0.025	0.025	0.025	1.250	5,000
2024-04-02	0.023	0.024	0.023	0.024	1.200	125,000
2024-03-28	0.026	0.026	0.026	0.026	1.300	10,000
2024-03-27	0.026	0.026	0.026	0.026	1.300	0
2024-03-26	0.024	0.026	0.024	0.026	1.300	439,000
2024-03-25	0.022	0.026	0.022	0.026	1.300	925,000
2024-03-22	0.022	0.026	0.021	0.026	1.300	4,633,000
2024-03-21	0.027	0.027	0.021	0.026	1.300	2,770,000
2024-03-20	0.026	0.026	0.026	0.026	1.300	0
2024-03-19	0.026	0.026	0.026	0.026	1.300	0
2024-03-18	0.025	0.026	0.025	0.026	1.300	930,000
2024-03-15	0.024	0.026	0.023	0.025	1.250	125,000
2024-03-14	0.027	0.027	0.027	0.027	1.350	0
2024-03-13	0.027	0.027	0.027	0.027	1.350	0
2024-03-12	0.027	0.027	0.027	0.027	1.350	0
2024-03-11	0.027	0.027	0.027	0.027	1.350	0
2024-03-08	0.027	0.027	0.027	0.027	1.350	0
2024-03-07	0.027	0.027	0.027	0.027	1.350	55,000
2024-03-06	0.027	0.027	0.027	0.027	1.350	0
2024-03-05	0.028	0.028	0.027	0.027	1.350	2,255,000
2024-03-04	0.031	0.031	0.023	0.028	1.400	20,000
2024-03-01	0.025	0.025	0.025	0.025	1.250	0
2024-02-29	0.026	0.026	0.025	0.025	1.250	45,000
2024-02-28	0.023	0.026	0.022	0.026	1.300	197,000
2024-02-27	0.028	0.028	0.028	0.028	1.400	0
2024-02-26	0.022	0.030	0.022	0.028	1.400	605,000
2024-02-23	0.024	0.024	0.022	0.022	1.100	560,000
2024-02-22	0.027	0.027	0.027	0.027	1.350	155,000
2024-02-21	0.025	0.032	0.025	0.028	1.400	5,425,000
2024-02-20	0.021	0.023	0.021	0.023	1.150	210,000
2024-02-19	0.022	0.022	0.022	0.022	1.100	0
2024-02-16	0.020	0.022	0.020	0.022	1.100	505,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

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.