CNC Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-08-09 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-08-08 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-08-07 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-08-06 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-08-05 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-08-02 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-08-01 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-31 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-30 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-29 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-26 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-25 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-24 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-23 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-22 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-19 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-18 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-07-17 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 3,900 |
| 2024-07-16 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-15 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-12 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-11 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-10 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-09 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-08 | 0.680 | 0.800 | 0.680 | 0.800 | 0.800 | 10,200 |
| 2024-07-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-07-04 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-07-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2024-07-02 | 0.980 | 1.100 | 0.980 | 1.000 | 1.000 | 400 |
| 2024-06-28 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 25,000 |
| 2024-06-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100 |
| 2024-06-26 | 0.800 | 0.960 | 0.800 | 0.900 | 0.900 | 35,100 |
| 2024-06-25 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 100 |
| 2024-06-24 | 0.650 | 0.750 | 0.650 | 0.750 | 0.750 | 15,200 |
| 2024-06-21 | 0.860 | 0.860 | 0.630 | 0.650 | 0.650 | 15,900 |
| 2024-06-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-06-19 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 5,000 |
| 2024-06-18 | 0.010 | 0.010 | 0.010 | 0.010 | 1.000 | 6,100,000 |
| 2024-06-17 | 0.010 | 0.011 | 0.010 | 0.011 | 1.100 | 1,010,000 |
| 2024-06-14 | 0.010 | 0.011 | 0.010 | 0.011 | 1.100 | 1,120,000 |
| 2024-06-13 | 0.010 | 0.011 | 0.010 | 0.011 | 1.100 | 1,450,000 |
| 2024-06-12 | 0.013 | 0.013 | 0.010 | 0.011 | 1.100 | 22,850,000 |
| 2024-06-11 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
| 2024-06-07 | 0.012 | 0.013 | 0.012 | 0.012 | 1.200 | 760,000 |
| 2024-06-06 | 0.013 | 0.013 | 0.013 | 0.013 | 1.300 | 100,000 |
| 2024-06-05 | 0.012 | 0.013 | 0.012 | 0.013 | 1.300 | 170,000 |
| 2024-06-04 | 0.012 | 0.013 | 0.011 | 0.013 | 1.300 | 440,000 |
| 2024-06-03 | 0.013 | 0.013 | 0.013 | 0.013 | 1.300 | 0 |
| 2024-05-31 | 0.011 | 0.013 | 0.011 | 0.013 | 1.300 | 5,260,000 |
| 2024-05-30 | 0.012 | 0.013 | 0.012 | 0.013 | 1.300 | 2,100,000 |
| 2024-05-29 | 0.012 | 0.013 | 0.011 | 0.013 | 1.300 | 5,020,000 |
| 2024-05-28 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 60,000 |
| 2024-05-27 | 0.012 | 0.013 | 0.012 | 0.012 | 1.200 | 1,490,000 |
| 2024-05-24 | 0.012 | 0.013 | 0.012 | 0.012 | 1.200 | 2,020,000 |
| 2024-05-23 | 0.013 | 0.013 | 0.012 | 0.013 | 1.300 | 1,930,000 |
| 2024-05-22 | 0.013 | 0.014 | 0.012 | 0.014 | 1.400 | 5,930,000 |
| 2024-05-21 | 0.013 | 0.014 | 0.013 | 0.014 | 1.400 | 1,130,000 |
| 2024-05-20 | 0.014 | 0.015 | 0.013 | 0.014 | 1.400 | 930,000 |
| 2024-05-17 | 0.014 | 0.015 | 0.013 | 0.013 | 1.300 | 3,130,000 |
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.