C&N Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.315	0.330	0.310	0.310	0.310	706,000
2023-02-22	0.325	0.325	0.310	0.310	0.310	30,000
2023-02-21	0.300	0.300	0.300	0.300	0.300	0
2023-02-20	0.325	0.325	0.300	0.300	0.300	69,748
2023-02-17	0.300	0.300	0.300	0.300	0.300	0
2023-02-16	0.300	0.300	0.300	0.300	0.300	60,250
2023-02-15	0.300	0.330	0.295	0.305	0.305	1,672,000
2023-02-14	0.285	0.285	0.285	0.285	0.285	0
2023-02-13	0.285	0.285	0.285	0.285	0.285	0
2023-02-10	0.285	0.285	0.285	0.285	0.285	50,000
2023-02-09	0.285	0.285	0.285	0.285	0.285	0
2023-02-08	0.285	0.285	0.285	0.285	0.285	50,000
2023-02-07	0.290	0.290	0.290	0.290	0.290	60,000
2023-02-06	0.340	0.340	0.320	0.320	0.320	300,000
2023-02-03	0.290	0.290	0.280	0.280	0.280	70,000
2023-02-02	0.290	0.290	0.280	0.280	0.280	83,000
2023-02-01	0.295	0.295	0.290	0.290	0.290	35,000
2023-01-31	0.300	0.300	0.295	0.295	0.295	960,000
2023-01-30	0.280	0.300	0.280	0.290	0.290	943,000
2023-01-27	0.280	0.285	0.280	0.285	0.285	41,000
2023-01-26	0.280	0.285	0.280	0.285	0.285	150,000
2023-01-20	0.290	0.290	0.285	0.285	0.285	964,750
2023-01-19	0.280	0.280	0.280	0.280	0.280	45,250
2023-01-18	0.330	0.330	0.330	0.330	0.330	0
2023-01-17	0.280	0.340	0.280	0.330	0.330	4,500
2023-01-16	0.275	0.345	0.275	0.325	0.325	4,750
2023-01-13	0.275	0.275	0.275	0.275	0.275	189,500
2023-01-12	0.280	0.280	0.280	0.280	0.280	0
2023-01-11	0.275	0.280	0.275	0.280	0.280	105,250
2023-01-10	0.280	0.280	0.280	0.280	0.280	0
2023-01-09	0.280	0.330	0.280	0.280	0.280	67,500
2023-01-06	0.285	0.285	0.270	0.280	0.280	112,000
2023-01-05	0.285	0.285	0.285	0.285	0.285	31,750
2023-01-04	0.280	0.350	0.280	0.350	0.283	85,000
2023-01-03	0.016	0.016	0.014	0.015	0.012	720,000
2022-12-30	0.014	0.016	0.014	0.016	0.013	270,000
2022-12-29	0.015	0.016	0.014	0.014	0.011	2,465,000
2022-12-28	0.015	0.016	0.014	0.014	0.011	770,000
2022-12-23	0.015	0.016	0.014	0.015	0.012	50,000
2022-12-22	0.015	0.016	0.014	0.015	0.012	780,000
2022-12-21	0.015	0.016	0.014	0.016	0.013	265,000
2022-12-20	0.016	0.016	0.013	0.015	0.012	8,670,000
2022-12-19	0.016	0.016	0.015	0.015	0.012	1,620,000
2022-12-16	0.016	0.017	0.016	0.017	0.014	2,615,000
2022-12-15	0.015	0.019	0.015	0.019	0.015	23,650,000
2022-12-14	0.015	0.015	0.014	0.014	0.011	125,000
2022-12-13	0.015	0.015	0.014	0.014	0.011	805,000
2022-12-12	0.015	0.015	0.015	0.015	0.012	0
2022-12-09	0.015	0.015	0.014	0.015	0.012	3,130,000
2022-12-08	0.015	0.015	0.014	0.014	0.011	1,250,000
2022-12-07	0.013	0.015	0.013	0.014	0.011	10,495,000
2022-12-06	0.013	0.014	0.013	0.014	0.011	425,000
2022-12-05	0.013	0.014	0.013	0.014	0.011	1,065,000
2022-12-02	0.013	0.014	0.013	0.014	0.011	330,000
2022-12-01	0.013	0.014	0.013	0.014	0.011	1,600,000
2022-11-30	0.013	0.014	0.013	0.014	0.011	835,000
2022-11-29	0.013	0.014	0.013	0.014	0.011	35,000
2022-11-28	0.014	0.015	0.013	0.014	0.011	10,725,000
2022-11-25	0.014	0.015	0.014	0.014	0.011	530,000
2022-11-24	0.015	0.015	0.013	0.015	0.012	155,000

← NewerPage 16 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.