CNC Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2025-02-07 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 600 |
| 2025-02-06 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2025-02-05 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2025-02-04 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2025-02-03 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2025-01-28 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2025-01-27 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2025-01-24 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 100 |
| 2025-01-23 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 8,000 |
| 2025-01-22 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2025-01-21 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 200 |
| 2025-01-20 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 1,400 |
| 2025-01-17 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-01-16 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-01-15 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-01-14 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-01-13 | 0.600 | 0.620 | 0.600 | 0.620 | 0.620 | 2,000 |
| 2025-01-10 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2025-01-09 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2025-01-08 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2025-01-07 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2025-01-06 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2025-01-03 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 6,000 |
| 2025-01-02 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 2,000 |
| 2024-12-31 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-30 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-27 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-24 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-23 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-20 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-19 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-18 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-17 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-16 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-13 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-12 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-11 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-12-10 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 500 |
| 2024-12-09 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 5,800 |
| 2024-12-06 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-12-05 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-12-04 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-12-03 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-12-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-11-29 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 3,500 |
| 2024-11-28 | 0.780 | 0.800 | 0.770 | 0.770 | 0.770 | 10,000 |
| 2024-11-27 | 0.740 | 0.760 | 0.740 | 0.760 | 0.760 | 4,000 |
| 2024-11-26 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 500 |
| 2024-11-25 | 0.840 | 0.880 | 0.830 | 0.880 | 0.880 | 18,500 |
| 2024-11-22 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2024-11-21 | 0.650 | 0.810 | 0.640 | 0.810 | 0.810 | 22,000 |
| 2024-11-20 | 0.800 | 0.810 | 0.800 | 0.800 | 0.800 | 4,000 |
| 2024-11-19 | 0.640 | 0.750 | 0.620 | 0.750 | 0.750 | 10,000 |
| 2024-11-18 | 0.900 | 0.900 | 0.770 | 0.770 | 0.770 | 41,600 |
| 2024-11-15 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 2,000 |
| 2024-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-11-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-11-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-11-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
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.