China Netcom Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.031	0.033	0.030	0.033	1.650	5,455,000
2022-03-01	0.033	0.033	0.033	0.033	1.650	0
2022-02-28	0.032	0.033	0.032	0.033	1.650	25,000
2022-02-25	0.032	0.035	0.032	0.033	1.650	210,000
2022-02-24	0.030	0.032	0.030	0.030	1.500	1,055,000
2022-02-23	0.030	0.032	0.028	0.030	1.500	4,435,000
2022-02-22	0.037	0.037	0.037	0.037	1.850	510,000
2022-02-21	0.032	0.039	0.032	0.038	1.900	60,000
2022-02-18	0.033	0.033	0.029	0.029	1.450	1,165,000
2022-02-17	0.033	0.033	0.033	0.033	1.650	0
2022-02-16	0.033	0.033	0.033	0.033	1.650	2,540,000
2022-02-15	0.033	0.033	0.033	0.033	1.650	0
2022-02-14	0.033	0.033	0.033	0.033	1.650	0
2022-02-11	0.034	0.034	0.034	0.034	1.700	0
2022-02-10	0.034	0.034	0.034	0.034	1.700	30,000
2022-02-09	0.029	0.029	0.028	0.029	1.450	1,900,000
2022-02-08	0.035	0.035	0.035	0.035	1.750	0
2022-02-07	0.030	0.039	0.030	0.035	1.750	1,250,000
2022-02-04	0.029	0.031	0.029	0.031	1.550	30,000
2022-01-31	0.029	0.029	0.029	0.029	1.450	0
2022-01-28	0.030	0.030	0.029	0.029	1.450	10,000
2022-01-27	0.028	0.033	0.028	0.033	1.650	45,000
2022-01-26	0.028	0.028	0.028	0.028	1.400	5,000
2022-01-25	0.033	0.033	0.033	0.033	1.650	0
2022-01-24	0.033	0.034	0.033	0.033	1.650	45,000
2022-01-21	0.034	0.034	0.034	0.034	1.700	0
2022-01-20	0.034	0.034	0.034	0.034	1.700	0
2022-01-19	0.035	0.035	0.035	0.035	1.750	0
2022-01-18	0.035	0.035	0.035	0.035	1.750	0
2022-01-17	0.035	0.035	0.035	0.035	1.750	0
2022-01-14	0.035	0.037	0.035	0.036	1.800	505,000
2022-01-13	0.033	0.033	0.030	0.030	1.500	540,000
2022-01-12	0.033	0.033	0.028	0.028	1.400	8,186,000
2022-01-11	0.030	0.030	0.026	0.027	1.350	600,000
2022-01-10	0.028	0.029	0.028	0.029	1.450	210,000
2022-01-07	0.032	0.033	0.027	0.031	1.550	1,639,000
2022-01-06	0.035	0.035	0.035	0.035	1.750	0
2022-01-05	0.036	0.036	0.036	0.036	1.800	0
2022-01-04	0.039	0.039	0.036	0.036	1.800	5,000
2022-01-03	0.033	0.033	0.033	0.033	1.650	0
2021-12-31	0.033	0.034	0.033	0.034	1.700	140,000
2021-12-30	0.027	0.033	0.027	0.031	1.550	150,000
2021-12-29	0.032	0.033	0.030	0.030	1.500	170,000
2021-12-28	0.036	0.036	0.035	0.035	1.750	5,000
2021-12-24	0.033	0.041	0.033	0.036	1.800	190,000
2021-12-23	0.030	0.030	0.030	0.030	1.500	0
2021-12-22	0.036	0.036	0.030	0.030	1.500	280,000
2021-12-21	0.031	0.031	0.031	0.031	1.550	100,000
2021-12-20	0.029	0.031	0.029	0.031	1.550	101,000
2021-12-17	0.030	0.030	0.027	0.030	1.500	905,000
2021-12-16	0.028	0.029	0.025	0.028	1.400	12,325,000
2021-12-15	0.032	0.032	0.032	0.032	1.600	0
2021-12-14	0.032	0.032	0.032	0.032	1.600	0
2021-12-13	0.032	0.033	0.032	0.033	1.650	75,000
2021-12-10	0.032	0.033	0.032	0.032	1.600	245,000
2021-12-09	0.032	0.032	0.032	0.032	1.600	0
2021-12-08	0.032	0.033	0.029	0.032	1.600	215,000
2021-12-07	0.031	0.033	0.031	0.032	1.600	660,000
2021-12-06	0.033	0.035	0.030	0.031	1.550	8,115,000
2021-12-03	0.037	0.037	0.037	0.037	1.850	0

← NewerPage 20 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.