China Netcom Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.028	0.029	0.028	0.029	1.450	2,400,000
2022-05-31	0.024	0.028	0.024	0.028	1.400	20,000
2022-05-30	0.024	0.029	0.024	0.028	1.400	15,000
2022-05-27	0.030	0.030	0.025	0.028	1.400	45,000
2022-05-26	0.028	0.028	0.028	0.028	1.400	0
2022-05-25	0.028	0.028	0.028	0.028	1.400	0
2022-05-24	0.028	0.028	0.028	0.028	1.400	100,000
2022-05-23	0.024	0.026	0.024	0.026	1.300	18,210,000
2022-05-20	0.026	0.026	0.026	0.026	1.300	8,000,000
2022-05-19	0.027	0.027	0.027	0.027	1.350	0
2022-05-18	0.028	0.028	0.028	0.028	1.400	0
2022-05-17	0.029	0.029	0.028	0.028	1.400	5,000
2022-05-16	0.028	0.028	0.027	0.027	1.350	15,000
2022-05-13	0.023	0.029	0.023	0.028	1.400	3,300,000
2022-05-12	0.023	0.026	0.023	0.026	1.300	1,010,000
2022-05-11	0.026	0.026	0.026	0.026	1.300	100,000
2022-05-10	0.027	0.027	0.023	0.026	1.300	1,630,000
2022-05-06	0.026	0.028	0.026	0.027	1.350	25,000
2022-05-05	0.023	0.023	0.023	0.023	1.150	175,000
2022-05-04	0.028	0.028	0.028	0.028	1.400	0
2022-05-03	0.028	0.028	0.028	0.028	1.400	0
2022-04-29	0.029	0.029	0.024	0.028	1.400	335,000
2022-04-28	0.030	0.030	0.029	0.029	1.450	105,000
2022-04-27	0.028	0.028	0.023	0.023	1.150	16,600
2022-04-26	0.026	0.026	0.026	0.026	1.300	0
2022-04-25	0.026	0.026	0.026	0.026	1.300	1,000
2022-04-22	0.026	0.026	0.026	0.026	1.300	0
2022-04-21	0.026	0.026	0.026	0.026	1.300	5,000
2022-04-20	0.022	0.026	0.022	0.026	1.300	595,000
2022-04-19	0.025	0.025	0.025	0.025	1.250	0
2022-04-14	0.025	0.028	0.025	0.025	1.250	3,015,000
2022-04-13	0.027	0.027	0.024	0.024	1.200	35,000
2022-04-12	0.026	0.026	0.025	0.025	1.250	440,000
2022-04-11	0.022	0.024	0.022	0.024	1.200	20,000
2022-04-08	0.028	0.028	0.028	0.028	1.400	5,000
2022-04-07	0.027	0.027	0.021	0.025	1.250	2,880,000
2022-04-06	0.028	0.028	0.026	0.026	1.300	785,000
2022-04-04	0.027	0.027	0.025	0.026	1.300	4,925,000
2022-04-01	0.030	0.030	0.030	0.030	1.500	0
2022-03-31	0.027	0.030	0.027	0.030	1.500	1,090,250
2022-03-30	0.028	0.028	0.027	0.027	1.350	120,000
2022-03-29	0.029	0.029	0.027	0.028	1.400	750,000
2022-03-28	0.029	0.031	0.029	0.029	1.450	90,000
2022-03-25	0.033	0.033	0.033	0.033	1.650	0
2022-03-24	0.034	0.034	0.034	0.034	1.700	10,000
2022-03-23	0.034	0.034	0.034	0.034	1.700	5,000
2022-03-22	0.035	0.035	0.032	0.032	1.600	120,000
2022-03-21	0.031	0.031	0.031	0.031	1.550	0
2022-03-18	0.027	0.032	0.027	0.031	1.550	815,000
2022-03-17	0.028	0.030	0.027	0.030	1.500	270,000
2022-03-16	0.028	0.029	0.028	0.029	1.450	405,000
2022-03-15	0.030	0.030	0.028	0.028	1.400	1,095,000
2022-03-14	0.030	0.031	0.030	0.030	1.500	844,000
2022-03-11	0.028	0.033	0.028	0.033	1.650	15,000
2022-03-10	0.033	0.033	0.033	0.033	1.650	20,000
2022-03-09	0.031	0.031	0.030	0.030	1.500	1,100,000
2022-03-08	0.034	0.034	0.034	0.034	1.700	0
2022-03-07	0.034	0.034	0.034	0.034	1.700	170,000
2022-03-04	0.031	0.035	0.031	0.034	1.700	2,165,000
2022-03-03	0.033	0.033	0.033	0.033	1.650	0

← NewerPage 19 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.