CNC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.580	0.580	0.580	0.580	0.580	0
2025-08-04	0.580	0.580	0.580	0.580	0.580	0
2025-08-01	0.495	0.580	0.495	0.580	0.580	12,000
2025-07-31	0.495	0.495	0.495	0.495	0.495	2,000
2025-07-30	0.500	0.500	0.500	0.500	0.500	2,000
2025-07-29	0.495	0.670	0.495	0.520	0.520	28,000
2025-07-28	0.520	0.520	0.520	0.520	0.520	0
2025-07-25	0.530	0.530	0.530	0.530	0.530	0
2025-07-24	0.530	0.530	0.530	0.530	0.530	0
2025-07-23	0.540	0.540	0.540	0.540	0.540	0
2025-07-22	0.540	0.550	0.540	0.540	0.540	10,000
2025-07-21	0.550	0.580	0.490	0.495	0.495	16,200
2025-07-18	0.500	0.500	0.500	0.500	0.500	0
2025-07-17	0.500	0.500	0.500	0.500	0.500	4,100
2025-07-16	0.550	0.550	0.550	0.550	0.550	0
2025-07-15	0.500	0.550	0.470	0.550	0.550	36,000
2025-07-14	0.490	0.600	0.490	0.520	0.520	76,000
2025-07-11	0.480	0.490	0.455	0.465	0.465	26,200
2025-07-10	0.560	0.580	0.450	0.495	0.495	179,400
2025-07-09	0.520	0.640	0.520	0.620	0.620	18,000
2025-07-08	0.560	0.560	0.560	0.560	0.560	100
2025-07-07	0.560	0.560	0.560	0.560	0.560	0
2025-07-04	0.500	0.560	0.500	0.560	0.560	26,000
2025-07-03	0.640	0.640	0.640	0.640	0.640	0
2025-07-02	0.640	0.640	0.640	0.640	0.640	0
2025-06-30	0.640	0.640	0.640	0.640	0.640	0
2025-06-27	0.660	0.660	0.640	0.640	0.640	9,000
2025-06-26	0.640	0.750	0.640	0.660	0.660	28,000
2025-06-25	0.790	0.790	0.790	0.790	0.790	4,000
2025-06-24	0.800	0.800	0.800	0.800	0.800	4,000
2025-06-23	0.800	0.800	0.800	0.800	0.800	2,000
2025-06-20	0.800	0.800	0.680	0.800	0.800	86,000
2025-06-19	0.950	0.950	0.950	0.950	0.950	2,000
2025-06-18	0.800	0.800	0.800	0.800	0.800	0
2025-06-17	0.800	0.800	0.800	0.800	0.800	0
2025-06-16	0.820	0.820	0.820	0.820	0.820	0
2025-06-13	0.880	0.900	0.520	0.820	0.820	2,000
2025-06-12	0.820	0.820	0.820	0.820	0.820	0
2025-06-11	0.820	0.820	0.820	0.820	0.820	0
2025-06-10	0.820	0.820	0.820	0.820	0.820	0
2025-06-09	0.820	0.820	0.820	0.820	0.820	700
2025-06-06	0.820	0.820	0.820	0.820	0.820	0
2025-06-05	0.820	0.820	0.820	0.820	0.820	0
2025-06-04	0.820	0.820	0.820	0.820	0.820	0
2025-06-03	0.520	0.900	0.520	0.880	0.880	20,000
2025-06-02	0.520	0.520	0.520	0.520	0.520	0
2025-05-30	0.520	0.520	0.520	0.520	0.520	0
2025-05-29	0.520	0.520	0.520	0.520	0.520	0
2025-05-28	0.520	0.520	0.520	0.520	0.520	0
2025-05-27	0.520	0.520	0.520	0.520	0.520	0
2025-05-26	0.520	0.520	0.520	0.520	0.520	500
2025-05-23	0.530	0.530	0.520	0.520	0.520	8,400
2025-05-22	0.600	0.600	0.600	0.600	0.600	0
2025-05-21	0.600	0.600	0.600	0.600	0.600	0
2025-05-20	0.600	0.600	0.600	0.600	0.600	500
2025-05-19	0.600	0.600	0.600	0.600	0.600	0
2025-05-16	0.600	0.600	0.600	0.600	0.600	0
2025-05-15	0.600	0.600	0.600	0.600	0.600	0
2025-05-14	0.600	0.600	0.600	0.600	0.600	0
2025-05-13	0.600	0.600	0.600	0.600	0.600	10,000

← NewerPage 6 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.