CNC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.360	0.425	0.360	0.380	0.380	34,000
2026-01-27	0.340	0.370	0.340	0.370	0.370	6,000
2026-01-26	0.335	0.360	0.330	0.360	0.360	34,000
2026-01-23	0.340	0.370	0.330	0.370	0.370	34,000
2026-01-22	0.340	0.370	0.330	0.370	0.370	34,000
2026-01-21	0.370	0.370	0.370	0.370	0.370	0
2026-01-20	0.350	0.380	0.345	0.370	0.370	70,000
2026-01-19	0.335	0.380	0.335	0.370	0.370	8,000
2026-01-16	0.380	0.380	0.380	0.380	0.380	0
2026-01-15	0.350	0.420	0.350	0.380	0.380	56,000
2026-01-14	0.360	0.425	0.330	0.425	0.425	6,600
2026-01-13	0.435	0.435	0.365	0.365	0.365	14,000
2026-01-12	0.345	0.345	0.345	0.345	0.345	2,000
2026-01-09	0.360	0.390	0.360	0.390	0.390	24,000
2026-01-08	0.330	0.330	0.330	0.330	0.330	0
2026-01-07	0.330	0.330	0.330	0.330	0.330	0
2026-01-06	0.330	0.330	0.330	0.330	0.330	2,300
2026-01-05	0.335	0.335	0.330	0.330	0.330	34,000
2026-01-02	0.330	0.330	0.330	0.330	0.330	4,800
2025-12-31	0.355	0.355	0.355	0.355	0.355	0
2025-12-30	0.355	0.355	0.355	0.355	0.355	0
2025-12-29	0.305	0.355	0.305	0.355	0.355	42,000
2025-12-24	0.310	0.310	0.310	0.310	0.310	0
2025-12-23	0.330	0.330	0.305	0.310	0.310	12,800
2025-12-22	0.360	0.360	0.360	0.360	0.360	0
2025-12-19	0.360	0.360	0.360	0.360	0.360	4,000
2025-12-18	0.360	0.360	0.360	0.360	0.360	0
2025-12-17	0.375	0.385	0.360	0.360	0.360	20,500
2025-12-16	0.380	0.380	0.380	0.380	0.380	0
2025-12-15	0.380	0.380	0.380	0.380	0.380	100
2025-12-12	0.380	0.380	0.380	0.380	0.380	0
2025-12-11	0.385	0.385	0.385	0.385	0.385	0
2025-12-10	0.330	0.385	0.330	0.385	0.385	37,400
2025-12-09	0.335	0.335	0.335	0.335	0.335	4,800
2025-12-08	0.340	0.340	0.340	0.340	0.340	0
2025-12-05	0.340	0.340	0.340	0.340	0.340	0
2025-12-04	0.340	0.340	0.340	0.340	0.340	0
2025-12-03	0.340	0.340	0.340	0.340	0.340	4,000
2025-12-02	0.340	0.340	0.340	0.340	0.340	600
2025-12-01	0.390	0.390	0.340	0.340	0.340	14,000
2025-11-28	0.375	0.375	0.335	0.335	0.335	16,000
2025-11-27	0.410	0.410	0.335	0.355	0.355	111,000
2025-11-26	0.395	0.465	0.395	0.455	0.455	18,000
2025-11-25	0.425	0.430	0.425	0.430	0.430	8,000
2025-11-24	0.460	0.460	0.460	0.460	0.460	96,000
2025-11-21	0.475	0.495	0.430	0.465	0.465	96,000
2025-11-20	0.390	0.500	0.390	0.415	0.415	284,000
2025-11-19	0.450	0.495	0.390	0.390	0.390	16,000
2025-11-18	0.465	0.465	0.465	0.465	0.465	0
2025-11-17	0.495	0.495	0.420	0.465	0.465	18,100
2025-11-14	0.530	0.560	0.420	0.455	0.455	157,600
2025-11-13	0.395	0.495	0.395	0.485	0.485	235,800
2025-11-12	0.325	0.405	0.305	0.375	0.375	70,000
2025-11-11	0.385	0.385	0.320	0.330	0.330	20,000
2025-11-10	0.385	0.415	0.355	0.355	0.355	38,000
2025-11-07	0.360	0.415	0.350	0.350	0.350	96,000
2025-11-06	0.340	0.355	0.315	0.355	0.355	158,000
2025-11-05	0.340	0.340	0.340	0.340	0.340	0
2025-11-04	0.340	0.340	0.340	0.340	0.340	30,000
2025-11-03	0.390	0.390	0.350	0.350	0.350	96,000

← NewerPage 4 of 5 · 246 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.