CNC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.012	0.012	0.012	0.012	1.200	0
2022-08-25	0.012	0.012	0.012	0.012	1.200	0
2022-08-24	0.012	0.012	0.012	0.012	1.200	0
2022-08-23	0.012	0.012	0.012	0.012	1.200	0
2022-08-22	0.012	0.012	0.012	0.012	1.200	0
2022-08-19	0.012	0.012	0.012	0.012	1.200	0
2022-08-18	0.012	0.012	0.012	0.012	1.200	0
2022-08-17	0.012	0.012	0.012	0.012	1.200	0
2022-08-16	0.012	0.012	0.012	0.012	1.200	0
2022-08-15	0.012	0.012	0.012	0.012	1.200	0
2022-08-12	0.012	0.012	0.012	0.012	1.200	100,000
2022-08-11	0.012	0.012	0.012	0.012	1.200	10,000
2022-08-10	0.013	0.013	0.013	0.013	1.300	160,000
2022-08-09	0.012	0.012	0.012	0.012	1.200	20,000
2022-08-08	0.013	0.013	0.013	0.013	1.300	120,000
2022-08-05	0.011	0.013	0.011	0.013	1.300	370,000
2022-08-04	0.012	0.012	0.012	0.012	1.200	30,000
2022-08-03	0.012	0.013	0.012	0.012	1.200	2,750,000
2022-08-02	0.014	0.015	0.012	0.013	1.300	11,630,000
2022-08-01	0.015	0.015	0.015	0.015	1.500	1,000,000
2022-07-29	0.014	0.015	0.014	0.015	1.500	1,410,000
2022-07-28	0.014	0.019	0.014	0.015	1.500	2,640,000
2022-07-27	0.016	0.016	0.014	0.014	1.400	550,000
2022-07-26	0.016	0.021	0.015	0.016	1.600	4,190,000
2022-07-25	0.017	0.018	0.014	0.017	1.700	170,000
2022-07-22	0.015	0.017	0.014	0.016	1.600	3,440,000
2022-07-21	0.013	0.013	0.013	0.013	1.300	0
2022-07-20	0.014	0.014	0.013	0.013	1.300	820,000
2022-07-19	0.013	0.014	0.013	0.014	1.400	350,000
2022-07-18	0.013	0.015	0.013	0.014	1.400	1,290,000
2022-07-15	0.015	0.015	0.014	0.014	1.400	1,960,000
2022-07-14	0.015	0.015	0.014	0.015	1.500	2,050,000
2022-07-13	0.015	0.015	0.015	0.015	1.500	10,000
2022-07-12	0.016	0.019	0.014	0.015	1.500	1,010,000
2022-07-11	0.015	0.015	0.013	0.014	1.400	1,890,000
2022-07-08	0.014	0.014	0.014	0.014	1.400	1,930,000
2022-07-07	0.013	0.015	0.013	0.014	1.400	1,680,000
2022-07-06	0.017	0.017	0.014	0.015	1.500	2,390,000
2022-07-05	0.018	0.019	0.016	0.017	1.700	16,470,000
2022-07-04	0.019	0.022	0.015	0.020	2.000	17,200,000
2022-06-30	0.017	0.023	0.015	0.019	1.900	15,850,000
2022-06-29	0.013	0.027	0.013	0.017	1.700	21,620,000
2022-06-28	0.012	0.013	0.012	0.013	1.300	330,000
2022-06-27	0.012	0.013	0.012	0.013	1.300	4,390,000
2022-06-24	0.013	0.013	0.013	0.013	1.300	4,330,000
2022-06-23	0.012	0.014	0.011	0.013	1.300	5,710,000
2022-06-22	0.011	0.014	0.011	0.012	1.200	13,620,000
2022-06-21	0.010	0.010	0.010	0.010	1.000	20,000
2022-06-20	0.010	0.010	0.010	0.010	1.000	30,000
2022-06-17	0.010	0.010	0.010	0.010	1.000	1,500,000
2022-06-16	0.010	0.010	0.010	0.010	1.000	0
2022-06-15	0.010	0.010	0.010	0.010	1.000	540,000
2022-06-14	0.010	0.010	0.010	0.010	1.000	0
2022-06-13	0.010	0.010	0.010	0.010	1.000	210,000
2022-06-10	0.011	0.011	0.010	0.010	1.000	660,000
2022-06-09	0.010	0.010	0.010	0.010	1.000	0
2022-06-08	0.011	0.011	0.010	0.010	1.000	5,540,000
2022-06-07	0.011	0.011	0.011	0.011	1.100	0
2022-06-06	0.011	0.011	0.011	0.011	1.100	0
2022-06-02	0.011	0.011	0.011	0.011	1.100	0

← NewerPage 18 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.