CNC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.620	0.620	0.620	0.620	0.620	0
2025-05-09	0.790	0.790	0.620	0.620	0.620	4,000
2025-05-08	0.500	0.500	0.500	0.500	0.500	3,000
2025-05-07	0.650	0.650	0.650	0.650	0.650	0
2025-05-06	0.650	0.650	0.650	0.650	0.650	0
2025-05-02	0.650	0.650	0.650	0.650	0.650	0
2025-04-30	0.650	0.650	0.650	0.650	0.650	0
2025-04-29	0.650	0.650	0.650	0.650	0.650	0
2025-04-28	0.580	0.660	0.580	0.650	0.650	4,300
2025-04-25	0.520	0.520	0.520	0.520	0.520	0
2025-04-24	0.520	0.520	0.520	0.520	0.520	0
2025-04-23	0.520	0.520	0.520	0.520	0.520	0
2025-04-22	0.520	0.520	0.520	0.520	0.520	12,000
2025-04-17	0.580	0.580	0.520	0.520	0.520	12,000
2025-04-16	0.580	0.580	0.580	0.580	0.580	1,600
2025-04-15	0.540	0.540	0.540	0.540	0.540	2,000
2025-04-14	0.540	0.540	0.540	0.540	0.540	0
2025-04-11	0.530	0.540	0.530	0.540	0.540	2,000
2025-04-10	0.650	0.650	0.650	0.650	0.650	0
2025-04-09	0.650	0.650	0.650	0.650	0.650	200
2025-04-08	0.650	0.650	0.650	0.650	0.650	6,000
2025-04-07	0.530	0.590	0.530	0.590	0.590	10,000
2025-04-03	0.600	0.600	0.590	0.600	0.600	7,400
2025-04-02	0.810	0.810	0.810	0.810	0.810	0
2025-04-01	0.810	0.810	0.810	0.810	0.810	0
2025-03-31	0.810	0.810	0.810	0.810	0.810	300
2025-03-28	0.530	1.000	0.530	0.850	0.850	9,000
2025-03-27	0.750	0.750	0.750	0.750	0.750	0
2025-03-26	0.750	0.750	0.750	0.750	0.750	0
2025-03-25	0.760	0.760	0.760	0.760	0.760	0
2025-03-24	0.650	0.650	0.650	0.650	0.650	1,000
2025-03-21	0.650	0.650	0.650	0.650	0.650	4,000
2025-03-20	0.650	0.650	0.650	0.650	0.650	1,000
2025-03-19	0.580	0.650	0.580	0.650	0.650	24,000
2025-03-18	0.720	0.790	0.710	0.740	0.740	20,800
2025-03-17	0.850	0.850	0.800	0.800	0.800	2,000
2025-03-14	0.570	0.900	0.570	0.850	0.850	16,400
2025-03-13	0.570	0.570	0.570	0.570	0.570	0
2025-03-12	0.570	0.570	0.570	0.570	0.570	2,000
2025-03-11	0.620	0.620	0.620	0.620	0.620	0
2025-03-10	0.670	0.670	0.670	0.670	0.670	1,900
2025-03-07	0.750	0.750	0.750	0.750	0.750	0
2025-03-06	0.750	0.750	0.750	0.750	0.750	2,000
2025-03-05	0.485	0.680	0.485	0.680	0.680	22,000
2025-03-04	0.610	0.610	0.610	0.610	0.610	0
2025-03-03	0.610	0.610	0.610	0.610	0.610	0
2025-02-28	0.630	0.630	0.610	0.610	0.610	6,000
2025-02-27	0.500	0.500	0.500	0.500	0.500	0
2025-02-26	0.500	0.550	0.490	0.500	0.500	27,800
2025-02-25	0.640	0.640	0.640	0.640	0.640	0
2025-02-24	0.580	0.650	0.580	0.640	0.640	140,900
2025-02-21	0.460	0.900	0.460	0.590	0.590	48,500
2025-02-20	0.580	0.580	0.580	0.580	0.580	0
2025-02-19	0.580	0.580	0.580	0.580	0.580	0
2025-02-18	0.810	0.810	0.550	0.640	0.640	114,600
2025-02-17	0.850	0.850	0.840	0.840	0.840	2,000
2025-02-14	0.460	0.850	0.460	0.850	0.850	4,000
2025-02-13	0.450	0.460	0.450	0.460	0.460	27,000
2025-02-12	0.390	0.470	0.390	0.470	0.470	4,000
2025-02-11	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 7 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.