CNC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.011	0.011	0.011	0.011	1.100	2,390,000
2022-03-01	0.011	0.011	0.011	0.011	1.100	180,000
2022-02-28	0.011	0.011	0.011	0.011	1.100	0
2022-02-25	0.013	0.013	0.011	0.011	1.100	1,560,000
2022-02-24	0.012	0.012	0.012	0.012	1.200	100,000
2022-02-23	0.012	0.012	0.012	0.012	1.200	0
2022-02-22	0.011	0.012	0.011	0.012	1.200	450,000
2022-02-21	0.012	0.013	0.012	0.013	1.300	1,220,000
2022-02-18	0.011	0.013	0.011	0.013	1.300	3,760,000
2022-02-17	0.012	0.012	0.012	0.012	1.200	0
2022-02-16	0.011	0.012	0.011	0.012	1.200	80,000
2022-02-15	0.011	0.012	0.011	0.012	1.200	1,660,000
2022-02-14	0.010	0.012	0.010	0.012	1.200	4,480,000
2022-02-11	0.010	0.012	0.010	0.012	1.200	220,000
2022-02-10	0.012	0.012	0.010	0.011	1.100	380,000
2022-02-09	0.012	0.012	0.010	0.012	1.200	1,380,000
2022-02-08	0.012	0.012	0.012	0.012	1.200	230,000
2022-02-07	0.012	0.012	0.011	0.011	1.100	190,000
2022-02-04	0.011	0.012	0.011	0.012	1.200	750,000
2022-01-31	0.012	0.012	0.012	0.012	1.200	0
2022-01-28	0.011	0.012	0.011	0.012	1.200	1,550,000
2022-01-27	0.011	0.012	0.011	0.012	1.200	60,000
2022-01-26	0.011	0.012	0.011	0.012	1.200	20,000
2022-01-25	0.012	0.012	0.012	0.012	1.200	2,310,000
2022-01-24	0.011	0.011	0.010	0.011	1.100	2,210,000
2022-01-21	0.011	0.012	0.011	0.012	1.200	210,000
2022-01-20	0.012	0.012	0.012	0.012	1.200	0
2022-01-19	0.012	0.012	0.012	0.012	1.200	100,000
2022-01-18	0.011	0.012	0.011	0.012	1.200	2,850,000
2022-01-17	0.012	0.012	0.011	0.011	1.100	210,000
2022-01-14	0.012	0.012	0.012	0.012	1.200	120,000
2022-01-13	0.012	0.012	0.012	0.012	1.200	0
2022-01-12	0.012	0.012	0.012	0.012	1.200	0
2022-01-11	0.012	0.012	0.011	0.012	1.200	980,000
2022-01-10	0.011	0.012	0.011	0.012	1.200	1,990,000
2022-01-07	0.011	0.012	0.011	0.012	1.200	17,890,000
2022-01-06	0.012	0.012	0.011	0.012	1.200	3,250,000
2022-01-05	0.013	0.013	0.013	0.013	1.300	30,000
2022-01-04	0.013	0.013	0.012	0.013	1.300	4,820,000
2022-01-03	0.014	0.014	0.014	0.014	1.400	0
2021-12-31	0.014	0.014	0.014	0.014	1.400	730,000
2021-12-30	0.013	0.014	0.012	0.014	1.400	1,610,000
2021-12-29	0.013	0.014	0.013	0.014	1.400	1,740,000
2021-12-28	0.014	0.014	0.013	0.013	1.300	1,480,000
2021-12-24	0.012	0.014	0.012	0.014	1.400	170,000
2021-12-23	0.012	0.014	0.012	0.014	1.400	660,000
2021-12-22	0.014	0.014	0.013	0.014	1.400	1,790,000
2021-12-21	0.014	0.014	0.014	0.014	1.400	0
2021-12-20	0.014	0.014	0.014	0.014	1.400	2,040,000
2021-12-17	0.014	0.014	0.014	0.014	1.400	0
2021-12-16	0.014	0.014	0.013	0.014	1.400	40,000
2021-12-15	0.012	0.014	0.012	0.014	1.400	20,000
2021-12-14	0.014	0.014	0.014	0.014	1.400	0
2021-12-13	0.014	0.014	0.014	0.014	1.400	30,000
2021-12-10	0.013	0.015	0.013	0.014	1.400	3,110,000
2021-12-09	0.014	0.015	0.013	0.015	1.500	240,000
2021-12-08	0.014	0.016	0.013	0.015	1.500	1,050,000
2021-12-07	0.014	0.014	0.012	0.014	1.400	1,730,000
2021-12-06	0.015	0.015	0.012	0.014	1.400	880,000
2021-12-03	0.015	0.016	0.013	0.015	1.500	730,000

← NewerPage 20 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.