China Netcom Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.017	0.017	0.017	0.017	0.850	325,000
2024-11-07	0.015	0.017	0.015	0.017	0.850	90,000
2024-11-06	0.017	0.017	0.017	0.017	0.850	0
2024-11-05	0.016	0.017	0.016	0.017	0.850	195,000
2024-11-04	0.015	0.016	0.015	0.016	0.800	120,000
2024-11-01	0.016	0.016	0.016	0.016	0.800	0
2024-10-31	0.015	0.016	0.015	0.016	0.800	205,000
2024-10-30	0.016	0.017	0.016	0.017	0.850	80,000
2024-10-29	0.017	0.017	0.016	0.016	0.800	2,100,000
2024-10-28	0.016	0.016	0.016	0.016	0.800	7,000
2024-10-25	0.015	0.016	0.015	0.016	0.800	1,440,000
2024-10-24	0.015	0.016	0.015	0.016	0.800	1,025,500
2024-10-23	0.016	0.016	0.016	0.016	0.800	425,000
2024-10-22	0.016	0.016	0.016	0.016	0.800	30,000
2024-10-21	0.017	0.019	0.015	0.015	0.750	1,230,000
2024-10-18	0.015	0.017	0.015	0.017	0.850	110,000
2024-10-17	0.016	0.017	0.016	0.017	0.850	2,520,000
2024-10-16	0.018	0.018	0.016	0.018	0.900	25,000
2024-10-15	0.016	0.017	0.016	0.016	0.800	405,000
2024-10-14	0.017	0.019	0.016	0.018	0.900	115,000
2024-10-10	0.019	0.022	0.016	0.017	0.850	6,075,000
2024-10-09	0.017	0.019	0.016	0.017	0.850	1,525,000
2024-10-08	0.020	0.023	0.017	0.019	0.950	2,420,000
2024-10-07	0.017	0.023	0.017	0.020	1.000	16,692,000
2024-10-04	0.016	0.018	0.015	0.017	0.850	6,755,000
2024-10-03	0.013	0.016	0.012	0.016	0.800	21,071,000
2024-10-02	0.013	0.013	0.012	0.013	0.650	13,975,000
2024-09-30	0.012	0.014	0.011	0.013	0.650	7,796,000
2024-09-27	0.012	0.013	0.011	0.012	0.600	7,385,000
2024-09-26	0.013	0.013	0.012	0.012	0.600	3,695,000
2024-09-25	0.012	0.013	0.012	0.012	0.600	230,500
2024-09-24	0.012	0.013	0.012	0.012	0.600	2,080,000
2024-09-23	0.013	0.013	0.013	0.013	0.650	0
2024-09-20	0.013	0.013	0.012	0.013	0.650	1,715,000
2024-09-19	0.014	0.014	0.013	0.014	0.700	11,025,000
2024-09-17	0.015	0.015	0.015	0.015	0.750	0
2024-09-16	0.014	0.015	0.014	0.015	0.750	2,318,000
2024-09-13	0.014	0.018	0.013	0.015	0.750	36,325,000
2024-09-12	0.012	0.016	0.012	0.013	0.650	327,875,000
2024-09-11	0.012	0.012	0.011	0.012	0.600	3,115,000
2024-09-10	0.013	0.015	0.011	0.011	0.550	49,565,000
2024-09-09	0.010	0.012	0.010	0.012	0.600	539,575,000
2024-09-05	0.015	0.015	0.010	0.010	0.500	100,488,500
2024-09-04	0.015	0.016	0.013	0.014	0.700	72,345,000
2024-09-03	0.015	0.015	0.013	0.013	0.650	31,765,000
2024-09-02	0.014	0.016	0.012	0.015	0.750	8,690,000
2024-08-30	0.013	0.013	0.013	0.013	0.650	300,000
2024-08-29	0.014	0.015	0.012	0.013	0.650	7,365,000
2024-08-28	0.014	0.014	0.012	0.012	0.600	28,000
2024-08-27	0.013	0.013	0.013	0.013	0.650	215,000
2024-08-26	0.014	0.014	0.014	0.014	0.700	0
2024-08-23	0.013	0.014	0.012	0.014	0.700	275,000
2024-08-22	0.013	0.013	0.012	0.013	0.650	3,695,000
2024-08-21	0.013	0.020	0.012	0.013	0.650	9,900,000
2024-08-20	0.015	0.015	0.015	0.015	0.750	0
2024-08-19	0.015	0.015	0.013	0.015	0.750	145,000
2024-08-16	0.016	0.016	0.014	0.015	0.750	132,000
2024-08-15	0.019	0.019	0.013	0.013	0.650	230,000
2024-08-14	0.023	0.023	0.014	0.014	0.700	115,000
2024-08-13	0.015	0.015	0.014	0.014	0.700	80,000

← NewerPage 9 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.