China Netcom Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.032	0.033	0.032	0.032	1.600	160,000
2023-02-21	0.032	0.032	0.032	0.032	1.600	0
2023-02-20	0.033	0.033	0.032	0.032	1.600	30,000
2023-02-17	0.030	0.031	0.029	0.031	1.550	146,000
2023-02-16	0.032	0.033	0.032	0.032	1.600	195,000
2023-02-15	0.032	0.032	0.032	0.032	1.600	375,000
2023-02-14	0.028	0.032	0.028	0.032	1.600	125,000
2023-02-13	0.032	0.032	0.032	0.032	1.600	0
2023-02-10	0.032	0.032	0.032	0.032	1.600	0
2023-02-09	0.032	0.032	0.032	0.032	1.600	45,000
2023-02-08	0.032	0.038	0.028	0.028	1.400	3,175,000
2023-02-07	0.030	0.032	0.030	0.032	1.600	48,000
2023-02-06	0.034	0.034	0.034	0.034	1.700	0
2023-02-03	0.034	0.034	0.034	0.034	1.700	0
2023-02-02	0.031	0.034	0.031	0.034	1.700	650,000
2023-02-01	0.029	0.034	0.027	0.031	1.550	894,000
2023-01-31	0.032	0.032	0.032	0.032	1.600	0
2023-01-30	0.032	0.032	0.032	0.032	1.600	0
2023-01-27	0.032	0.032	0.032	0.032	1.600	330,000
2023-01-26	0.031	0.033	0.031	0.033	1.650	90,000
2023-01-20	0.029	0.031	0.028	0.031	1.550	215,000
2023-01-19	0.032	0.032	0.030	0.030	1.500	985,000
2023-01-18	0.035	0.035	0.035	0.035	1.750	0
2023-01-17	0.032	0.035	0.032	0.035	1.750	80,000
2023-01-16	0.032	0.037	0.031	0.034	1.700	6,960,000
2023-01-13	0.038	0.040	0.037	0.037	1.850	1,465,000
2023-01-12	0.033	0.036	0.028	0.035	1.750	1,035,000
2023-01-11	0.036	0.036	0.030	0.034	1.700	1,465,000
2023-01-10	0.042	0.042	0.031	0.036	1.800	2,945,000
2023-01-09	0.030	0.042	0.030	0.042	2.100	4,000,000
2023-01-06	0.026	0.028	0.025	0.027	1.350	1,030,000
2023-01-05	0.027	0.028	0.027	0.028	1.400	65,000
2023-01-04	0.028	0.028	0.028	0.028	1.400	0
2023-01-03	0.031	0.031	0.025	0.028	1.400	10,120,000
2022-12-30	0.030	0.032	0.029	0.029	1.450	35,000
2022-12-29	0.030	0.030	0.028	0.028	1.400	200,000
2022-12-28	0.031	0.031	0.031	0.031	1.550	0
2022-12-23	0.031	0.031	0.031	0.031	1.550	3,000
2022-12-22	0.032	0.032	0.032	0.032	1.600	0
2022-12-21	0.032	0.032	0.032	0.032	1.600	0
2022-12-20	0.029	0.032	0.029	0.032	1.600	240,000
2022-12-19	0.029	0.029	0.029	0.029	1.450	10,000
2022-12-16	0.030	0.030	0.030	0.030	1.500	0
2022-12-15	0.031	0.032	0.028	0.030	1.500	545,000
2022-12-14	0.030	0.031	0.029	0.029	1.450	498,000
2022-12-13	0.027	0.028	0.026	0.028	1.400	405,000
2022-12-12	0.031	0.031	0.031	0.031	1.550	10,000
2022-12-09	0.031	0.031	0.029	0.029	1.450	400,000
2022-12-08	0.031	0.031	0.027	0.027	1.350	20,000
2022-12-07	0.028	0.029	0.028	0.029	1.450	25,000
2022-12-06	0.029	0.029	0.029	0.029	1.450	10,000
2022-12-05	0.028	0.031	0.028	0.031	1.550	185,000
2022-12-02	0.031	0.031	0.031	0.031	1.550	0
2022-12-01	0.029	0.031	0.029	0.031	1.550	415,000
2022-11-30	0.029	0.033	0.029	0.032	1.600	1,051,000
2022-11-29	0.031	0.033	0.031	0.031	1.550	20,000
2022-11-28	0.034	0.034	0.029	0.029	1.450	1,040,000
2022-11-25	0.031	0.034	0.027	0.031	1.550	130,000
2022-11-24	0.031	0.033	0.027	0.028	1.400	45,000
2022-11-23	0.028	0.030	0.027	0.029	1.450	173,000

← NewerPage 16 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.