CNC Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.015	0.016	0.013	0.015	1.500	730,000
2021-12-02	0.015	0.015	0.015	0.015	1.500	20,000
2021-12-01	0.015	0.017	0.014	0.015	1.500	1,550,000
2021-11-30	0.013	0.015	0.013	0.015	1.500	200,000
2021-11-29	0.016	0.016	0.014	0.015	1.500	330,000
2021-11-26	0.014	0.015	0.014	0.015	1.500	90,000
2021-11-25	0.014	0.017	0.014	0.015	1.500	7,610,000
2021-11-24	0.016	0.016	0.013	0.013	1.300	210,000
2021-11-23	0.015	0.015	0.015	0.015	1.500	100,000
2021-11-22	0.013	0.017	0.012	0.014	1.400	16,540,000
2021-11-19	0.013	0.013	0.013	0.013	1.300	0
2021-11-18	0.013	0.013	0.013	0.013	1.300	150,000
2021-11-17	0.014	0.014	0.012	0.013	1.300	15,000,000
2021-11-16	0.014	0.015	0.014	0.014	1.400	3,310,000
2021-11-15	0.014	0.014	0.014	0.014	1.400	0
2021-11-12	0.014	0.014	0.014	0.014	1.400	0
2021-11-11	0.014	0.014	0.014	0.014	1.400	10,000
2021-11-10	0.014	0.014	0.012	0.014	1.400	530,000
2021-11-09	0.013	0.016	0.013	0.014	1.400	2,060,000
2021-11-08	0.017	0.017	0.014	0.014	1.400	20,000
2021-11-05	0.015	0.015	0.014	0.014	1.400	910,000
2021-11-04	0.016	0.016	0.015	0.015	1.500	510,000
2021-11-03	0.015	0.015	0.015	0.015	1.500	0
2021-11-02	0.014	0.017	0.014	0.015	1.500	7,610,000
2021-11-01	0.014	0.014	0.014	0.014	1.400	0
2021-10-29	0.014	0.014	0.014	0.014	1.400	60,000
2021-10-28	0.014	0.014	0.014	0.014	1.400	150,000
2021-10-27	0.014	0.014	0.014	0.014	1.400	0
2021-10-26	0.012	0.014	0.012	0.014	1.400	7,380,000
2021-10-25	0.014	0.014	0.014	0.014	1.400	0
2021-10-22	0.014	0.014	0.014	0.014	1.400	10,000
2021-10-21	0.012	0.014	0.012	0.014	1.400	20,000
2021-10-20	0.013	0.014	0.013	0.014	1.400	40,000
2021-10-19	0.014	0.014	0.014	0.014	1.400	10,000
2021-10-18	0.014	0.014	0.014	0.014	1.400	10,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.