CNNC International Limited (2302.HK) HKSE
7.10
-0.07(-0.98%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.10
-0.07(-0.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.17 | 7.1 | 7.1 | 7.4 | 7.04 | 1.47M |
| March 12, 2026 | 7.39 | 7.17 | 7.17 | 7.39 | 7.05 | 1.11M |
| March 11, 2026 | 7.63 | 7.37 | 7.37 | 7.71 | 7.28 | 1.48M |
| March 10, 2026 | 7.5 | 7.5 | 7.5 | 7.77 | 7.46 | 1.17M |
| March 09, 2026 | 7.3 | 7.19 | 7.19 | 7.3 | 7 | 5.02M |
| March 06, 2026 | 8.02 | 7.66 | 7.66 | 8.02 | 7.61 | 2.79M |
| March 05, 2026 | 8.05 | 8.12 | 8.12 | 8.52 | 8 | 2.22M |
| March 04, 2026 | 8 | 8.11 | 8.11 | 8.2 | 7.23 | 2.64M |
| March 03, 2026 | 8.4 | 8.2 | 8.2 | 8.8 | 8.05 | 3.99M |
| March 02, 2026 | 8.3 | 8.23 | 8.23 | 8.6 | 7.8 | 2.85M |
| February 27, 2026 | 8.52 | 8.3 | 8.3 | 8.57 | 8.2 | 1.82M |
| February 26, 2026 | 8.57 | 8.53 | 8.53 | 8.6 | 8.21 | 1.62M |
| February 25, 2026 | 8.25 | 8.55 | 8.55 | 8.61 | 8.18 | 6M |
| February 24, 2026 | 7.95 | 8.1 | 8.1 | 8.29 | 7.72 | 2.44M |
| February 23, 2026 | 8.43 | 7.95 | 7.95 | 8.49 | 7.83 | 3.83M |
| February 20, 2026 | 7.17 | 8.41 | 0 | 8.7 | 7.15 | 13.14M |
| February 16, 2026 | 6.8 | 7.17 | 0 | 7.2 | 6.78 | 857,000 |
| February 13, 2026 | 7.08 | 6.91 | 0 | 7.08 | 6.64 | 2.61M |
| February 12, 2026 | 6.61 | 7.08 | 0 | 7.29 | 6.61 | 3.3M |
| February 11, 2026 | 6.87 | 6.72 | 0 | 6.88 | 6.65 | 1.22M |
| February 10, 2026 | 6.5 | 6.86 | 0 | 7.2 | 6.5 | 3.63M |
| February 09, 2026 | 5.91 | 6.3 | 0 | 6.33 | 5.91 | 1.64M |
| February 06, 2026 | 6.1 | 5.86 | 0 | 6.1 | 5.7 | 2.33M |
| February 05, 2026 | 6.3 | 6.16 | 0 | 6.41 | 6 | 1.81M |
| February 04, 2026 | 6.73 | 6.56 | 0 | 6.73 | 6.49 | 1.07M |
| February 03, 2026 | 6.18 | 6.52 | 0 | 6.54 | 6.14 | 2.2M |
| February 02, 2026 | 6.92 | 6.18 | 0 | 6.92 | 6.06 | 3.69M |
| January 30, 2026 | 7.4 | 6.9 | 0 | 7.41 | 6.78 | 4.29M |
| January 29, 2026 | 7.5 | 7.6 | 0 | 7.95 | 7.46 | 5.52M |
| January 28, 2026 | 7.05 | 7.45 | 0 | 7.52 | 6.94 | 3.49M |
| January 27, 2026 | 7.47 | 6.9 | 0 | 7.47 | 6.82 | 3.55M |
| January 26, 2026 | 7.6 | 7.47 | 0 | 7.62 | 7.02 | 2.92M |
| January 23, 2026 | 6.96 | 7.5 | 0 | 7.6 | 6.93 | 4.09M |
| January 22, 2026 | 6.96 | 6.94 | 0 | 7.15 | 6.77 | 1.21M |
| January 21, 2026 | 6.56 | 6.94 | 0 | 6.94 | 6.49 | 1.58M |
| January 20, 2026 | 7 | 6.54 | 0 | 7 | 6.43 | 2.14M |
| January 19, 2026 | 6.45 | 6.85 | 0 | 7 | 6.25 | 3.19M |
| January 16, 2026 | 6.16 | 6.44 | 0 | 6.7 | 6.16 | 3.89M |
| January 15, 2026 | 6.19 | 6.17 | 0 | 6.35 | 6.1 | 828,000 |
| January 14, 2026 | 6.35 | 6.19 | 0 | 6.41 | 5.99 | 2.73M |
| January 13, 2026 | 6.61 | 6.35 | 0 | 6.73 | 6.27 | 2.71M |
| January 12, 2026 | 6.45 | 6.44 | 0 | 6.69 | 6.26 | 2.48M |
| January 09, 2026 | 6.2 | 6.38 | 0 | 6.48 | 6 | 2.25M |
| January 08, 2026 | 5.82 | 6.16 | 0 | 6.34 | 5.74 | 3.64M |
| January 07, 2026 | 5.9 | 5.87 | 0 | 5.95 | 5.68 | 2.42M |
| January 06, 2026 | 5.24 | 5.8 | 0 | 5.84 | 5.24 | 4.81M |
| January 05, 2026 | 5.12 | 5.15 | 0 | 5.28 | 5.07 | 1.28M |
| January 02, 2026 | 4.68 | 5.06 | 0 | 5.16 | 4.68 | 1.46M |
| December 31, 2025 | 4.86 | 4.76 | 0 | 4.86 | 4.72 | 314,000 |
| December 30, 2025 | 4.93 | 4.86 | 0 | 4.93 | 4.78 | 1.09M |
| December 29, 2025 | 5.16 | 4.91 | 0 | 5.21 | 4.89 | 1.32M |
| December 24, 2025 | 5.01 | 5.13 | 0 | 5.28 | 5.01 | 1.24M |
| December 23, 2025 | 4.89 | 5.01 | 0 | 5.18 | 4.89 | 1.12M |
| December 22, 2025 | 4.83 | 4.86 | 0 | 5 | 4.83 | 718,000 |
| December 19, 2025 | 4.72 | 4.83 | 0 | 4.85 | 4.72 | 411,000 |
| December 18, 2025 | 4.84 | 4.66 | 0 | 4.84 | 4.66 | 412,000 |
| December 17, 2025 | 4.85 | 4.84 | 0 | 4.88 | 4.67 | 800,400 |
| December 16, 2025 | 5.13 | 4.8 | 0 | 5.13 | 4.74 | 977,000 |
| December 15, 2025 | 5.43 | 5.13 | 0 | 5.43 | 5.08 | 861,000 |
| December 12, 2025 | 4.7 | 5.15 | 0 | 5.29 | 4.7 | 2.49M |