China Netcom Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.026	0.034	0.026	0.031	1.550	70,000
2022-11-21	0.030	0.030	0.030	0.030	1.500	0
2022-11-18	0.029	0.032	0.027	0.030	1.500	850,000
2022-11-17	0.030	0.032	0.026	0.026	1.300	240,000
2022-11-16	0.031	0.031	0.031	0.031	1.550	0
2022-11-15	0.031	0.031	0.031	0.031	1.550	0
2022-11-14	0.031	0.031	0.031	0.031	1.550	0
2022-11-11	0.032	0.033	0.031	0.033	1.650	130,000
2022-11-10	0.031	0.031	0.031	0.031	1.550	0
2022-11-09	0.032	0.032	0.027	0.031	1.550	25,000
2022-11-08	0.030	0.030	0.023	0.029	1.450	715,000
2022-11-07	0.028	0.030	0.025	0.028	1.400	520,000
2022-11-04	0.027	0.027	0.022	0.023	1.150	296,000
2022-11-03	0.027	0.027	0.027	0.027	1.350	0
2022-11-02	0.027	0.027	0.027	0.027	1.350	0
2022-11-01	0.028	0.029	0.028	0.028	1.400	75,000
2022-10-31	0.022	0.028	0.022	0.028	1.400	35,000
2022-10-28	0.021	0.025	0.020	0.025	1.250	1,040,000
2022-10-27	0.025	0.025	0.022	0.023	1.150	85,000
2022-10-26	0.021	0.026	0.021	0.026	1.300	100,000
2022-10-25	0.028	0.028	0.026	0.027	1.350	20,000
2022-10-24	0.023	0.024	0.021	0.023	1.150	30,000
2022-10-21	0.023	0.023	0.023	0.023	1.150	49,000
2022-10-20	0.024	0.026	0.022	0.026	1.300	205,000
2022-10-19	0.029	0.032	0.022	0.026	1.300	465,000
2022-10-18	0.025	0.025	0.025	0.025	1.250	23,000
2022-10-17	0.029	0.029	0.025	0.029	1.450	20,000
2022-10-14	0.025	0.026	0.024	0.026	1.300	415,000
2022-10-13	0.031	0.031	0.031	0.031	1.550	0
2022-10-12	0.030	0.031	0.030	0.031	1.550	60,000
2022-10-11	0.030	0.030	0.030	0.030	1.500	0
2022-10-10	0.030	0.030	0.030	0.030	1.500	0
2022-10-07	0.030	0.030	0.030	0.030	1.500	105,000
2022-10-06	0.031	0.031	0.031	0.031	1.550	5,000
2022-10-05	0.028	0.034	0.028	0.031	1.550	40,000
2022-10-03	0.028	0.031	0.023	0.026	1.300	160,000
2022-09-30	0.028	0.028	0.022	0.023	1.150	1,250,000
2022-09-29	0.030	0.030	0.028	0.028	1.400	10,000
2022-09-28	0.028	0.028	0.026	0.028	1.400	40,000
2022-09-27	0.031	0.031	0.031	0.031	1.550	0
2022-09-26	0.031	0.031	0.031	0.031	1.550	20,000
2022-09-23	0.028	0.031	0.028	0.031	1.550	25,000
2022-09-22	0.033	0.033	0.028	0.031	1.550	110,000
2022-09-21	0.029	0.029	0.029	0.029	1.450	5,000
2022-09-20	0.033	0.033	0.033	0.033	1.650	5,000
2022-09-19	0.029	0.029	0.029	0.029	1.450	6,000
2022-09-16	0.030	0.032	0.028	0.030	1.500	4,705,000
2022-09-15	0.032	0.032	0.029	0.029	1.450	1,665,000
2022-09-14	0.033	0.038	0.030	0.030	1.500	1,960,000
2022-09-13	0.034	0.034	0.031	0.031	1.550	30,000
2022-09-09	0.030	0.034	0.029	0.034	1.700	165,000
2022-09-08	0.036	0.036	0.034	0.034	1.700	5,000
2022-09-07	0.028	0.031	0.028	0.031	1.550	720,000
2022-09-06	0.032	0.032	0.032	0.032	1.600	1,000
2022-09-05	0.036	0.036	0.032	0.032	1.600	10,000
2022-09-02	0.032	0.034	0.032	0.034	1.700	45,000
2022-09-01	0.032	0.035	0.029	0.032	1.600	2,895,000
2022-08-31	0.032	0.035	0.030	0.034	1.700	3,700,000
2022-08-30	0.031	0.031	0.030	0.030	1.500	745,000
2022-08-29	0.027	0.030	0.025	0.030	1.500	350,000

← NewerPage 17 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.