China Netcom Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.029	0.029	0.029	0.029	1.450	215,000
2022-08-25	0.029	0.031	0.029	0.030	1.500	566,000
2022-08-24	0.027	0.029	0.027	0.029	1.450	230,000
2022-08-23	0.028	0.028	0.025	0.026	1.300	764,380
2022-08-22	0.028	0.028	0.028	0.028	1.400	5,000
2022-08-19	0.030	0.032	0.028	0.031	1.550	310,000
2022-08-18	0.029	0.029	0.028	0.028	1.400	255,000
2022-08-17	0.030	0.032	0.030	0.031	1.550	450,000
2022-08-16	0.034	0.034	0.034	0.034	1.700	20,000
2022-08-15	0.035	0.035	0.034	0.034	1.700	10,000
2022-08-12	0.031	0.033	0.031	0.033	1.650	985,000
2022-08-11	0.032	0.032	0.032	0.032	1.600	0
2022-08-10	0.030	0.032	0.030	0.032	1.600	240,000
2022-08-09	0.033	0.033	0.033	0.033	1.650	405,000
2022-08-08	0.032	0.033	0.032	0.033	1.650	60,000
2022-08-05	0.030	0.032	0.029	0.031	1.550	268,000
2022-08-04	0.032	0.032	0.032	0.032	1.600	0
2022-08-03	0.032	0.032	0.032	0.032	1.600	30,000
2022-08-02	0.028	0.036	0.028	0.032	1.600	1,305,000
2022-08-01	0.038	0.038	0.028	0.028	1.400	550,000
2022-07-29	0.031	0.032	0.031	0.032	1.600	1,367,000
2022-07-28	0.029	0.031	0.027	0.029	1.450	188,438
2022-07-27	0.032	0.032	0.028	0.031	1.550	32,500
2022-07-26	0.029	0.032	0.028	0.028	1.400	1,085,000
2022-07-25	0.031	0.034	0.028	0.032	1.600	470,000
2022-07-22	0.028	0.028	0.028	0.028	1.400	58,500
2022-07-21	0.031	0.031	0.031	0.031	1.550	0
2022-07-20	0.030	0.032	0.029	0.032	1.600	120,000
2022-07-19	0.033	0.038	0.029	0.032	1.600	157,878
2022-07-18	0.035	0.035	0.030	0.030	1.500	40,000
2022-07-15	0.029	0.029	0.029	0.029	1.450	175,000
2022-07-14	0.035	0.035	0.035	0.035	1.750	2,020,000
2022-07-13	0.028	0.035	0.028	0.035	1.750	686,000
2022-07-12	0.034	0.034	0.034	0.034	1.700	0
2022-07-11	0.035	0.035	0.034	0.034	1.700	135,000
2022-07-08	0.033	0.033	0.033	0.033	1.650	0
2022-07-07	0.027	0.034	0.026	0.033	1.650	50,000
2022-07-06	0.029	0.032	0.028	0.031	1.550	205,000
2022-07-05	0.032	0.032	0.032	0.032	1.600	220,000
2022-07-04	0.032	0.032	0.028	0.029	1.450	5,070,000
2022-06-30	0.040	0.040	0.035	0.035	1.750	3,310,000
2022-06-29	0.035	0.040	0.033	0.037	1.850	2,320,000
2022-06-28	0.035	0.035	0.034	0.035	1.750	240,000
2022-06-27	0.031	0.032	0.030	0.031	1.550	1,320,000
2022-06-24	0.035	0.036	0.035	0.035	1.750	1,515,000
2022-06-23	0.031	0.035	0.029	0.035	1.750	2,725,000
2022-06-22	0.031	0.031	0.030	0.031	1.550	450,000
2022-06-21	0.026	0.026	0.026	0.026	1.300	301,000
2022-06-20	0.034	0.034	0.034	0.034	1.700	0
2022-06-17	0.034	0.034	0.034	0.034	1.700	1,140,000
2022-06-16	0.034	0.034	0.034	0.034	1.700	1,000,000
2022-06-15	0.034	0.036	0.032	0.034	1.700	3,094,000
2022-06-14	0.035	0.035	0.034	0.034	1.700	10,000
2022-06-13	0.030	0.036	0.030	0.030	1.500	20,000
2022-06-10	0.032	0.032	0.027	0.027	1.350	2,790,000
2022-06-09	0.029	0.032	0.026	0.026	1.300	332,000
2022-06-08	0.024	0.035	0.022	0.026	1.300	2,308,000
2022-06-07	0.029	0.029	0.029	0.029	1.450	5,000
2022-06-06	0.029	0.029	0.029	0.029	1.450	0
2022-06-02	0.029	0.029	0.029	0.029	1.450	0

← NewerPage 18 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.