China Netcom Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.025	0.025	0.025	0.025	1.250	0
2023-05-22	0.026	0.026	0.025	0.025	1.250	500,000
2023-05-19	0.029	0.029	0.025	0.029	1.450	80,000
2023-05-18	0.025	0.029	0.025	0.029	1.450	60,000
2023-05-17	0.026	0.026	0.026	0.026	1.300	0
2023-05-16	0.026	0.026	0.023	0.026	1.300	2,830,000
2023-05-15	0.027	0.027	0.025	0.026	1.300	1,775,000
2023-05-12	0.028	0.030	0.028	0.030	1.500	715,000
2023-05-11	0.029	0.029	0.026	0.028	1.400	1,085,000
2023-05-10	0.026	0.026	0.026	0.026	1.300	60,000
2023-05-09	0.028	0.030	0.027	0.027	1.350	621,000
2023-05-08	0.030	0.030	0.030	0.030	1.500	0
2023-05-05	0.030	0.030	0.030	0.030	1.500	0
2023-05-04	0.031	0.031	0.031	0.031	1.550	0
2023-05-03	0.031	0.031	0.031	0.031	1.550	0
2023-05-02	0.031	0.031	0.031	0.031	1.550	0
2023-04-28	0.029	0.031	0.029	0.031	1.550	165,000
2023-04-27	0.031	0.031	0.029	0.029	1.450	395,000
2023-04-26	0.032	0.032	0.029	0.029	1.450	196,000
2023-04-25	0.026	0.035	0.026	0.032	1.600	61,000
2023-04-24	0.030	0.030	0.028	0.030	1.500	490,000
2023-04-21	0.030	0.030	0.030	0.030	1.500	0
2023-04-20	0.030	0.030	0.030	0.030	1.500	20,000
2023-04-19	0.031	0.031	0.031	0.031	1.550	0
2023-04-18	0.031	0.031	0.031	0.031	1.550	0
2023-04-17	0.030	0.031	0.030	0.031	1.550	20,000
2023-04-14	0.030	0.030	0.030	0.030	1.500	0
2023-04-13	0.030	0.030	0.030	0.030	1.500	540,000
2023-04-12	0.030	0.030	0.030	0.030	1.500	0
2023-04-11	0.030	0.030	0.030	0.030	1.500	1,569,000
2023-04-06	0.030	0.030	0.030	0.030	1.500	205,000
2023-04-04	0.030	0.030	0.030	0.030	1.500	0
2023-04-03	0.030	0.030	0.030	0.030	1.500	595,000
2023-03-31	0.031	0.031	0.031	0.031	1.550	0
2023-03-30	0.031	0.031	0.031	0.031	1.550	0
2023-03-29	0.031	0.031	0.031	0.031	1.550	175,000
2023-03-28	0.029	0.031	0.029	0.031	1.550	55,000
2023-03-27	0.028	0.030	0.028	0.030	1.500	1,800,000
2023-03-24	0.029	0.030	0.029	0.030	1.500	1,315,000
2023-03-23	0.028	0.029	0.028	0.029	1.450	50,000
2023-03-22	0.030	0.030	0.030	0.030	1.500	0
2023-03-21	0.031	0.031	0.031	0.031	1.550	0
2023-03-20	0.030	0.031	0.030	0.031	1.550	75,000
2023-03-17	0.030	0.030	0.030	0.030	1.500	40,000
2023-03-16	0.028	0.030	0.028	0.030	1.500	987,000
2023-03-15	0.029	0.033	0.028	0.031	1.550	335,000
2023-03-14	0.028	0.028	0.028	0.028	1.400	112,000
2023-03-13	0.031	0.031	0.026	0.030	1.500	1,775,000
2023-03-10	0.030	0.030	0.030	0.030	1.500	15,000
2023-03-09	0.030	0.030	0.030	0.030	1.500	0
2023-03-08	0.030	0.030	0.030	0.030	1.500	0
2023-03-07	0.031	0.033	0.030	0.030	1.500	93,000
2023-03-06	0.030	0.030	0.030	0.030	1.500	0
2023-03-03	0.031	0.031	0.029	0.030	1.500	1,039,000
2023-03-02	0.030	0.034	0.030	0.033	1.650	8,505,000
2023-03-01	0.033	0.033	0.033	0.033	1.650	10,000,000
2023-02-28	0.033	0.033	0.033	0.033	1.650	0
2023-02-27	0.033	0.033	0.031	0.033	1.650	941,000
2023-02-24	0.032	0.032	0.030	0.031	1.550	165,000
2023-02-23	0.029	0.033	0.029	0.033	1.650	1,030,000

← NewerPage 15 of 21 · 1,229 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.