C&N Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.013	0.015	0.013	0.015	0.012	945,000
2022-11-22	0.015	0.015	0.013	0.015	0.012	1,845,000
2022-11-21	0.015	0.015	0.015	0.015	0.012	1,500,000
2022-11-18	0.014	0.015	0.013	0.015	0.012	375,000
2022-11-17	0.013	0.015	0.013	0.013	0.011	365,000
2022-11-16	0.014	0.015	0.014	0.015	0.012	440,000
2022-11-15	0.014	0.015	0.014	0.015	0.012	955,000
2022-11-14	0.013	0.015	0.013	0.015	0.012	2,005,000
2022-11-11	0.015	0.015	0.013	0.013	0.011	3,190,000
2022-11-10	0.015	0.020	0.014	0.015	0.012	1,835,000
2022-11-09	0.015	0.016	0.014	0.014	0.011	1,065,000
2022-11-08	0.015	0.015	0.014	0.015	0.012	3,010,000
2022-11-07	0.014	0.015	0.013	0.015	0.012	2,530,000
2022-11-04	0.013	0.014	0.013	0.014	0.011	4,100,000
2022-11-03	0.014	0.014	0.013	0.014	0.011	2,360,000
2022-11-02	0.013	0.014	0.013	0.014	0.011	15,940,000
2022-11-01	0.014	0.015	0.013	0.015	0.012	8,130,000
2022-10-31	0.015	0.015	0.013	0.015	0.012	5,800,000
2022-10-28	0.015	0.015	0.014	0.015	0.012	3,645,000
2022-10-27	0.018	0.018	0.017	0.017	0.014	135,000
2022-10-26	0.015	0.015	0.014	0.014	0.011	115,000
2022-10-25	0.014	0.015	0.013	0.014	0.011	1,925,000
2022-10-24	0.012	0.014	0.012	0.014	0.011	12,200,000
2022-10-21	0.016	0.016	0.015	0.015	0.012	35,000
2022-10-20	0.015	0.016	0.014	0.015	0.012	415,000
2022-10-19	0.015	0.015	0.015	0.015	0.012	355,000
2022-10-18	0.015	0.016	0.015	0.015	0.012	455,000
2022-10-17	0.015	0.016	0.015	0.015	0.012	225,000
2022-10-14	0.016	0.022	0.015	0.015	0.012	21,045,000
2022-10-13	0.015	0.016	0.015	0.015	0.012	17,830,000
2022-10-12	0.019	0.019	0.014	0.015	0.012	44,085,000
2022-10-11	0.020	0.020	0.020	0.020	0.016	15,000
2022-10-10	0.023	0.024	0.020	0.020	0.016	2,220,000
2022-10-07	0.021	0.023	0.021	0.023	0.019	22,420,000
2022-10-06	0.021	0.023	0.020	0.020	0.016	15,570,000
2022-10-05	0.020	0.024	0.020	0.020	0.016	795,000
2022-10-03	0.021	0.021	0.021	0.021	0.017	530,000
2022-09-30	0.020	0.021	0.020	0.020	0.016	1,950,000
2022-09-29	0.020	0.021	0.020	0.021	0.017	1,540,000
2022-09-28	0.021	0.024	0.019	0.020	0.016	10,595,000
2022-09-27	0.022	0.022	0.020	0.020	0.016	46,725,000
2022-09-26	0.021	0.023	0.020	0.022	0.018	7,525,000
2022-09-23	0.025	0.025	0.025	0.025	0.020	0
2022-09-22	0.025	0.025	0.025	0.025	0.020	5,000
2022-09-21	0.024	0.024	0.022	0.024	0.019	155,000
2022-09-20	0.024	0.025	0.024	0.024	0.019	650,000
2022-09-19	0.027	0.027	0.022	0.023	0.019	2,705,000
2022-09-16	0.028	0.028	0.028	0.028	0.023	5,000
2022-09-15	0.026	0.027	0.026	0.027	0.022	555,000
2022-09-14	0.027	0.029	0.024	0.026	0.021	50,285,000
2022-09-13	0.027	0.027	0.025	0.025	0.020	65,000
2022-09-09	0.026	0.026	0.024	0.025	0.020	2,825,000
2022-09-08	0.029	0.029	0.029	0.029	0.023	0
2022-09-07	0.029	0.030	0.029	0.029	0.023	665,000
2022-09-06	0.025	0.030	0.025	0.029	0.023	1,040,000
2022-09-05	0.028	0.028	0.023	0.024	0.019	1,075,000
2022-09-02	0.028	0.028	0.026	0.028	0.023	35,000
2022-09-01	0.029	0.029	0.026	0.028	0.023	100,000
2022-08-31	0.029	0.029	0.029	0.029	0.023	5,000
2022-08-30	0.028	0.029	0.027	0.027	0.022	110,000

← NewerPage 17 of 21 · 1,235 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.