CNC Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,600 |
| 2024-11-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,300 |
| 2024-11-06 | 0.900 | 1.040 | 0.900 | 1.040 | 1.040 | 2,000 |
| 2024-11-05 | 1.080 | 1.180 | 0.980 | 1.070 | 1.070 | 13,400 |
| 2024-11-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-11-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-10-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-10-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-10-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 6,000 |
| 2024-10-28 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-10-25 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-10-24 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1,000 |
| 2024-10-23 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 2,000 |
| 2024-10-22 | 0.820 | 0.890 | 0.820 | 0.870 | 0.870 | 26,000 |
| 2024-10-21 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1,100 |
| 2024-10-18 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 600 |
| 2024-10-17 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 1,500 |
| 2024-10-16 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-15 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-14 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-10 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-10-09 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 7,000 |
| 2024-10-08 | 0.560 | 0.800 | 0.400 | 0.750 | 0.750 | 46,300 |
| 2024-10-07 | 0.510 | 0.650 | 0.510 | 0.600 | 0.600 | 48,000 |
| 2024-10-04 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-10-03 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 6,000 |
| 2024-10-02 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 6,000 |
| 2024-09-30 | 0.500 | 0.800 | 0.500 | 0.750 | 0.750 | 5,200 |
| 2024-09-27 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 52,000 |
| 2024-09-26 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-09-25 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-09-24 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 800 |
| 2024-09-23 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-09-20 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-09-19 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-09-17 | 0.385 | 0.390 | 0.385 | 0.390 | 0.390 | 10,700 |
| 2024-09-16 | 0.400 | 0.495 | 0.400 | 0.495 | 0.495 | 18,000 |
| 2024-09-13 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-09-12 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 0 |
| 2024-09-11 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-09-10 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-09-09 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-09-05 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-09-04 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-09-03 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-09-02 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-08-30 | 0.500 | 0.540 | 0.500 | 0.540 | 0.540 | 8,000 |
| 2024-08-29 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-28 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-27 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-26 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-23 | 0.335 | 0.500 | 0.335 | 0.500 | 0.500 | 9,000 |
| 2024-08-22 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-21 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-20 | 0.425 | 0.500 | 0.350 | 0.500 | 0.500 | 44,800 |
| 2024-08-19 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 10,900 |
| 2024-08-16 | 0.530 | 0.530 | 0.520 | 0.520 | 0.520 | 50,000 |
| 2024-08-15 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-08-14 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-08-13 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 5,700 |
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.