CNC Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.014 | 0.015 | 0.014 | 0.015 | 1.500 | 880,000 |
| 2024-05-14 | 0.014 | 0.015 | 0.012 | 0.014 | 1.400 | 30,200,000 |
| 2024-05-13 | 0.017 | 0.017 | 0.015 | 0.016 | 1.600 | 1,190,000 |
| 2024-05-10 | 0.015 | 0.017 | 0.015 | 0.016 | 1.600 | 1,740,000 |
| 2024-05-09 | 0.016 | 0.016 | 0.015 | 0.016 | 1.600 | 5,030,000 |
| 2024-05-08 | 0.017 | 0.017 | 0.017 | 0.017 | 1.700 | 1,030,000 |
| 2024-05-07 | 0.019 | 0.019 | 0.015 | 0.017 | 1.700 | 9,760,000 |
| 2024-05-06 | 0.018 | 0.019 | 0.017 | 0.018 | 1.800 | 4,570,000 |
| 2024-05-03 | 0.015 | 0.018 | 0.014 | 0.018 | 1.800 | 18,170,000 |
| 2024-05-02 | 0.016 | 0.016 | 0.014 | 0.016 | 1.600 | 15,020,000 |
| 2024-04-30 | 0.017 | 0.018 | 0.017 | 0.018 | 1.800 | 260,000 |
| 2024-04-29 | 0.017 | 0.018 | 0.015 | 0.016 | 1.600 | 890,000 |
| 2024-04-26 | 0.018 | 0.019 | 0.017 | 0.017 | 1.700 | 18,170,000 |
| 2024-04-25 | 0.018 | 0.018 | 0.017 | 0.018 | 1.800 | 2,158,000 |
| 2024-04-24 | 0.017 | 0.019 | 0.017 | 0.018 | 1.800 | 5,442,000 |
| 2024-04-23 | 0.016 | 0.019 | 0.016 | 0.017 | 1.700 | 21,990,000 |
| 2024-04-22 | 0.015 | 0.016 | 0.014 | 0.016 | 1.600 | 7,770,000 |
| 2024-04-19 | 0.017 | 0.017 | 0.015 | 0.015 | 1.500 | 9,280,000 |
| 2024-04-18 | 0.018 | 0.019 | 0.016 | 0.017 | 1.700 | 6,060,000 |
| 2024-04-17 | 0.015 | 0.019 | 0.015 | 0.017 | 1.700 | 60,480,000 |
| 2024-04-16 | 0.016 | 0.016 | 0.014 | 0.014 | 1.400 | 11,850,000 |
| 2024-04-15 | 0.015 | 0.015 | 0.014 | 0.015 | 1.500 | 1,750,000 |
| 2024-04-12 | 0.014 | 0.014 | 0.014 | 0.014 | 1.400 | 0 |
| 2024-04-11 | 0.014 | 0.014 | 0.013 | 0.014 | 1.400 | 1,020,000 |
| 2024-04-10 | 0.014 | 0.014 | 0.013 | 0.014 | 1.400 | 8,930,000 |
| 2024-04-09 | 0.014 | 0.015 | 0.014 | 0.014 | 1.400 | 8,330,000 |
| 2024-04-08 | 0.015 | 0.016 | 0.014 | 0.014 | 1.400 | 18,090,000 |
| 2024-04-05 | 0.017 | 0.017 | 0.014 | 0.015 | 1.500 | 11,190,000 |
| 2024-04-03 | 0.013 | 0.017 | 0.013 | 0.015 | 1.500 | 52,120,000 |
| 2024-04-02 | 0.013 | 0.014 | 0.012 | 0.012 | 1.200 | 22,280,000 |
| 2024-03-28 | 0.014 | 0.014 | 0.013 | 0.014 | 1.400 | 690,000 |
| 2024-03-27 | 0.013 | 0.014 | 0.013 | 0.013 | 1.300 | 2,490,000 |
| 2024-03-26 | 0.013 | 0.013 | 0.013 | 0.013 | 1.300 | 620,000 |
| 2024-03-25 | 0.013 | 0.014 | 0.013 | 0.013 | 1.300 | 2,510,000 |
| 2024-03-22 | 0.013 | 0.014 | 0.013 | 0.013 | 1.300 | 6,100,000 |
| 2024-03-21 | 0.013 | 0.014 | 0.013 | 0.014 | 1.400 | 10,860,000 |
| 2024-03-20 | 0.014 | 0.014 | 0.014 | 0.014 | 1.400 | 170,000 |
| 2024-03-19 | 0.014 | 0.014 | 0.013 | 0.014 | 1.400 | 3,430,000 |
| 2024-03-18 | 0.014 | 0.014 | 0.013 | 0.014 | 1.400 | 11,110,000 |
| 2024-03-15 | 0.014 | 0.014 | 0.013 | 0.014 | 1.400 | 29,360,000 |
| 2024-03-14 | 0.013 | 0.014 | 0.013 | 0.014 | 1.400 | 1,120,000 |
| 2024-03-13 | 0.013 | 0.014 | 0.013 | 0.014 | 1.400 | 14,310,000 |
| 2024-03-12 | 0.012 | 0.014 | 0.012 | 0.014 | 1.400 | 20,690,000 |
| 2024-03-11 | 0.012 | 0.013 | 0.012 | 0.013 | 1.300 | 2,290,000 |
| 2024-03-08 | 0.012 | 0.013 | 0.012 | 0.013 | 1.300 | 5,580,000 |
| 2024-03-07 | 0.012 | 0.013 | 0.012 | 0.013 | 1.300 | 20,250,000 |
| 2024-03-06 | 0.013 | 0.013 | 0.012 | 0.012 | 1.200 | 19,260,000 |
| 2024-03-05 | 0.013 | 0.014 | 0.012 | 0.013 | 1.300 | 5,210,000 |
| 2024-03-04 | 0.015 | 0.015 | 0.012 | 0.013 | 1.300 | 12,160,000 |
| 2024-03-01 | 0.016 | 0.021 | 0.014 | 0.015 | 1.500 | 121,270,000 |
| 2024-02-29 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
| 2024-02-28 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
| 2024-02-27 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
| 2024-02-26 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
| 2024-02-23 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
| 2024-02-22 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
| 2024-02-21 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
| 2024-02-20 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
| 2024-02-19 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
| 2024-02-16 | 0.012 | 0.012 | 0.012 | 0.012 | 1.200 | 0 |
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.