China Netcom Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.034	0.035	0.032	0.033	1.650	5,155,000
2025-02-07	0.035	0.036	0.031	0.032	1.600	6,775,000
2025-02-06	0.026	0.036	0.026	0.033	1.650	41,680,000
2025-02-05	0.022	0.027	0.022	0.026	1.300	5,157,000
2025-02-04	0.027	0.027	0.022	0.022	1.100	991,000
2025-02-03	0.022	0.024	0.021	0.022	1.100	5,050,000
2025-01-28	0.023	0.023	0.022	0.022	1.100	2,090,000
2025-01-27	0.020	0.028	0.020	0.024	1.200	48,600,000
2025-01-24	0.018	0.019	0.016	0.016	0.800	3,170,000
2025-01-23	0.019	0.019	0.018	0.018	0.900	2,215,000
2025-01-22	0.019	0.019	0.018	0.018	0.900	3,165,000
2025-01-21	0.019	0.019	0.019	0.019	0.950	1,785,000
2025-01-20	0.021	0.021	0.020	0.020	1.000	10,585,000
2025-01-17	0.020	0.020	0.019	0.020	1.000	15,980,000
2025-01-16	0.018	0.020	0.018	0.019	0.950	6,465,000
2025-01-15	0.018	0.018	0.018	0.018	0.900	1,470,000
2025-01-14	0.019	0.019	0.018	0.018	0.900	2,825,000
2025-01-13	0.020	0.020	0.019	0.019	0.950	16,265,000
2025-01-10	0.019	0.019	0.019	0.019	0.950	1,080,000
2025-01-09	0.018	0.020	0.018	0.019	0.950	2,010,000
2025-01-08	0.019	0.019	0.018	0.018	0.900	1,280,000
2025-01-07	0.019	0.019	0.019	0.019	0.950	810,000
2025-01-06	0.021	0.021	0.020	0.020	1.000	2,660,000
2025-01-03	0.020	0.021	0.020	0.020	1.000	5,890,000
2025-01-02	0.018	0.021	0.018	0.019	0.950	11,795,000
2024-12-31	0.016	0.019	0.016	0.018	0.900	5,595,000
2024-12-30	0.014	0.016	0.014	0.016	0.800	795,000
2024-12-27	0.015	0.015	0.014	0.015	0.750	7,255,000
2024-12-24	0.013	0.013	0.013	0.013	0.650	30,000
2024-12-23	0.013	0.013	0.013	0.013	0.650	215,000
2024-12-20	0.014	0.014	0.013	0.013	0.650	3,725,500
2024-12-19	0.012	0.014	0.012	0.014	0.700	3,095,000
2024-12-18	0.012	0.012	0.012	0.012	0.600	0
2024-12-17	0.012	0.012	0.012	0.012	0.600	110,000
2024-12-16	0.012	0.013	0.012	0.012	0.600	1,130,000
2024-12-13	0.012	0.013	0.012	0.013	0.650	1,010,000
2024-12-12	0.013	0.013	0.012	0.012	0.600	345,000
2024-12-11	0.013	0.013	0.012	0.013	0.650	1,495,000
2024-12-10	0.013	0.014	0.013	0.013	0.650	1,435,000
2024-12-09	0.013	0.013	0.012	0.012	0.600	2,466,000
2024-12-06	0.012	0.013	0.012	0.013	0.650	2,350,000
2024-12-05	0.012	0.012	0.012	0.012	0.600	580,000
2024-12-04	0.013	0.013	0.012	0.012	0.600	1,335,000
2024-12-03	0.012	0.012	0.011	0.012	0.600	5,185,000
2024-12-02	0.013	0.013	0.013	0.013	0.650	2,075,000
2024-11-29	0.012	0.013	0.012	0.013	0.650	3,255,000
2024-11-28	0.012	0.012	0.012	0.012	0.600	60,000
2024-11-27	0.012	0.012	0.011	0.012	0.600	570,000
2024-11-26	0.012	0.012	0.012	0.012	0.600	2,010,000
2024-11-25	0.012	0.012	0.012	0.012	0.600	5,000
2024-11-22	0.012	0.012	0.011	0.012	0.600	295,000
2024-11-21	0.012	0.012	0.012	0.012	0.600	0
2024-11-20	0.012	0.012	0.011	0.012	0.600	228,000
2024-11-19	0.012	0.012	0.011	0.011	0.550	14,835,000
2024-11-18	0.014	0.014	0.012	0.013	0.650	6,825,000
2024-11-15	0.014	0.014	0.014	0.014	0.700	55,000
2024-11-14	0.015	0.015	0.013	0.013	0.650	2,005,000
2024-11-13	0.015	0.015	0.015	0.015	0.750	0
2024-11-12	0.014	0.015	0.014	0.015	0.750	1,240,000
2024-11-11	0.015	0.016	0.014	0.016	0.800	1,045,000

← NewerPage 8 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.