China Netcom Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.021	0.022	0.021	0.022	1.100	85,000
2023-11-15	0.023	0.023	0.023	0.023	1.150	0
2023-11-14	0.021	0.023	0.021	0.023	1.150	10,000
2023-11-13	0.022	0.022	0.022	0.022	1.100	0
2023-11-10	0.021	0.022	0.021	0.022	1.100	1,035,000
2023-11-09	0.021	0.021	0.021	0.021	1.050	125,000
2023-11-08	0.021	0.021	0.020	0.021	1.050	40,000
2023-11-07	0.020	0.024	0.020	0.023	1.150	135,000
2023-11-06	0.021	0.026	0.021	0.021	1.050	110,000
2023-11-03	0.022	0.024	0.022	0.024	1.200	1,085,000
2023-11-02	0.020	0.021	0.020	0.020	1.000	200,000
2023-11-01	0.020	0.022	0.020	0.022	1.100	345,000
2023-10-31	0.020	0.022	0.020	0.020	1.000	530,000
2023-10-30	0.022	0.023	0.022	0.023	1.150	13,200,000
2023-10-27	0.022	0.022	0.022	0.022	1.100	20,000
2023-10-26	0.020	0.021	0.020	0.020	1.000	823,000
2023-10-25	0.024	0.025	0.024	0.024	1.200	190,000
2023-10-24	0.022	0.022	0.020	0.022	1.100	330,000
2023-10-20	0.026	0.026	0.026	0.026	1.300	0
2023-10-19	0.026	0.026	0.026	0.026	1.300	0
2023-10-18	0.026	0.026	0.026	0.026	1.300	0
2023-10-17	0.026	0.026	0.026	0.026	1.300	0
2023-10-16	0.026	0.026	0.026	0.026	1.300	0
2023-10-13	0.023	0.026	0.023	0.026	1.300	1,085,000
2023-10-12	0.021	0.023	0.021	0.022	1.100	115,000
2023-10-11	0.021	0.021	0.021	0.021	1.050	60,000
2023-10-10	0.024	0.024	0.024	0.024	1.200	0
2023-10-09	0.024	0.024	0.024	0.024	1.200	0
2023-10-06	0.024	0.024	0.024	0.024	1.200	0
2023-10-05	0.023	0.024	0.023	0.024	1.200	50,000
2023-10-04	0.022	0.024	0.021	0.022	1.100	870,000
2023-10-03	0.025	0.025	0.025	0.025	1.250	5,000
2023-09-29	0.023	0.023	0.023	0.023	1.150	0
2023-09-28	0.024	0.025	0.023	0.023	1.150	255,000
2023-09-27	0.025	0.025	0.023	0.023	1.150	205,000
2023-09-26	0.025	0.025	0.025	0.025	1.250	0
2023-09-25	0.025	0.025	0.025	0.025	1.250	55,000
2023-09-22	0.024	0.024	0.024	0.024	1.200	15,000
2023-09-21	0.024	0.024	0.022	0.024	1.200	40,000
2023-09-20	0.023	0.024	0.021	0.024	1.200	1,491,000
2023-09-19	0.023	0.023	0.021	0.021	1.050	3,465,000
2023-09-18	0.025	0.026	0.024	0.026	1.300	125,000
2023-09-15	0.022	0.024	0.021	0.024	1.200	4,407,000
2023-09-14	0.023	0.023	0.023	0.023	1.150	10,000
2023-09-13	0.024	0.027	0.024	0.024	1.200	165,000
2023-09-12	0.025	0.025	0.025	0.025	1.250	5,000
2023-09-11	0.025	0.027	0.024	0.027	1.350	3,620,000
2023-09-07	0.026	0.028	0.026	0.027	1.350	60,000
2023-09-06	0.025	0.026	0.025	0.026	1.300	3,100,000
2023-09-05	0.026	0.027	0.026	0.026	1.300	140,000
2023-09-04	0.026	0.026	0.024	0.024	1.200	125,000
2023-08-31	0.028	0.028	0.028	0.028	1.400	0
2023-08-30	0.028	0.028	0.028	0.028	1.400	0
2023-08-29	0.028	0.029	0.028	0.028	1.400	521,159
2023-08-28	0.028	0.028	0.028	0.028	1.400	0
2023-08-25	0.028	0.028	0.028	0.028	1.400	5,000
2023-08-24	0.026	0.027	0.024	0.026	1.300	505,000
2023-08-23	0.029	0.029	0.029	0.029	1.450	0
2023-08-22	0.029	0.029	0.029	0.029	1.450	0
2023-08-21	0.025	0.030	0.024	0.029	1.450	115,000

← NewerPage 13 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.