CNQC International Holdings Limited (HKG:1240)
Hong Kong · Delayed Price · Currency is HKD 0.1990
-0.0010 (-0.50%)
Jul 30, 2025, 6:08 PM HKT
HKG:1240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 27,500 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 110,000 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 100,000 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.97% | - |
| Jul 24, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 6.32% | 865,000 |
| Jul 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 357,500 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 1,055,000 |
| Jul 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.86% | 402,500 |
| Jul 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 117,500 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.64% | 667,500 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 170,000 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 12,500 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,500 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 65,000 |
| Jul 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.19% | 217,500 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.44% | 307,500 |
| Jul 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 185,000 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 167,500 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 95,000 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 155,000 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.18% | 95,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 135,000 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.23% | 130,000 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| Jun 19, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.23% | 180,000 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.21% | 67,500 |
| Jun 17, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 30,000 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 97,500 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 517,500 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.35% | 2,225,000 |
| Jun 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 82,500 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.38% | 727,500 |
| May 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 545,000 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.33% | 327,500 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | - |
| May 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 212,500 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.11% | - |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |