CNNC International Limited (HKG:2302)
Hong Kong · Delayed Price · Currency is HKD 6.91
-0.17 (-2.40%)
At close: Feb 13, 2026
CNNC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.08 | 7.08 | 6.64 | 6.91 | 6.91 | -2.40% | 2,610,000 |
| Feb 12, 2026 | 6.61 | 7.29 | 6.61 | 7.08 | 7.08 | 5.36% | 3,300,000 |
| Feb 11, 2026 | 6.87 | 6.88 | 6.65 | 6.72 | 6.72 | -2.04% | 1,217,000 |
| Feb 10, 2026 | 6.50 | 7.20 | 6.50 | 6.86 | 6.86 | 8.89% | 3,632,200 |
| Feb 9, 2026 | 5.91 | 6.33 | 5.91 | 6.30 | 6.30 | 7.51% | 1,630,000 |
| Feb 6, 2026 | 6.10 | 6.10 | 5.70 | 5.86 | 5.86 | -4.87% | 2,327,000 |
| Feb 5, 2026 | 6.30 | 6.41 | 6.00 | 6.16 | 6.16 | -6.10% | 1,803,000 |
| Feb 4, 2026 | 6.73 | 6.73 | 6.49 | 6.56 | 6.56 | 0.61% | 1,067,000 |
| Feb 3, 2026 | 6.18 | 6.54 | 6.14 | 6.52 | 6.52 | 5.50% | 2,203,000 |
| Feb 2, 2026 | 6.92 | 6.92 | 6.06 | 6.18 | 6.18 | -10.43% | 3,691,990 |
| Jan 30, 2026 | 7.40 | 7.41 | 6.78 | 6.90 | 6.90 | -9.21% | 4,283,000 |
| Jan 29, 2026 | 7.50 | 7.95 | 7.46 | 7.60 | 7.60 | 2.01% | 5,522,200 |
| Jan 28, 2026 | 7.05 | 7.52 | 6.94 | 7.45 | 7.45 | 7.97% | 3,492,000 |
| Jan 27, 2026 | 7.47 | 7.47 | 6.82 | 6.90 | 6.90 | -7.63% | 3,546,000 |
| Jan 26, 2026 | 7.60 | 7.62 | 7.02 | 7.47 | 7.47 | -0.40% | 2,912,000 |
| Jan 23, 2026 | 6.96 | 7.60 | 6.93 | 7.50 | 7.50 | 8.07% | 4,087,100 |
| Jan 22, 2026 | 6.96 | 7.15 | 6.77 | 6.94 | 6.94 | - | 1,210,000 |
| Jan 21, 2026 | 6.56 | 6.94 | 6.49 | 6.94 | 6.94 | 6.12% | 1,575,700 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.43 | 6.54 | 6.54 | -4.53% | 2,137,460 |
| Jan 19, 2026 | 6.45 | 7.00 | 6.25 | 6.85 | 6.85 | 6.37% | 3,189,000 |
| Jan 16, 2026 | 6.16 | 6.70 | 6.16 | 6.44 | 6.44 | 4.38% | 3,886,000 |
| Jan 15, 2026 | 6.19 | 6.35 | 6.10 | 6.17 | 6.17 | -0.32% | 826,000 |
| Jan 14, 2026 | 6.35 | 6.41 | 5.99 | 6.19 | 6.19 | -2.52% | 2,726,200 |
| Jan 13, 2026 | 6.61 | 6.73 | 6.27 | 6.35 | 6.35 | -1.40% | 2,710,000 |
| Jan 12, 2026 | 6.45 | 6.69 | 6.26 | 6.44 | 6.44 | 0.94% | 2,475,000 |
| Jan 9, 2026 | 6.20 | 6.48 | 6.00 | 6.38 | 6.38 | 3.57% | 2,248,000 |
| Jan 8, 2026 | 5.82 | 6.34 | 5.74 | 6.16 | 6.16 | 4.94% | 3,638,300 |
| Jan 7, 2026 | 5.90 | 5.95 | 5.68 | 5.87 | 5.87 | 1.21% | 2,417,000 |
| Jan 6, 2026 | 5.24 | 5.84 | 5.24 | 5.80 | 5.80 | 12.62% | 4,804,000 |
| Jan 5, 2026 | 5.12 | 5.28 | 5.07 | 5.15 | 5.15 | 1.78% | 1,281,020 |
| Jan 2, 2026 | 4.68 | 5.16 | 4.68 | 5.06 | 5.06 | 6.30% | 1,456,200 |
| Dec 31, 2025 | 4.86 | 4.86 | 4.72 | 4.76 | 4.76 | -2.06% | 314,000 |
| Dec 30, 2025 | 4.93 | 4.93 | 4.78 | 4.86 | 4.86 | -1.02% | 1,089,000 |
| Dec 29, 2025 | 5.16 | 5.21 | 4.89 | 4.91 | 4.91 | -4.29% | 1,307,600 |
| Dec 24, 2025 | 5.01 | 5.28 | 5.01 | 5.13 | 5.13 | 2.40% | 1,240,000 |
| Dec 23, 2025 | 4.89 | 5.18 | 4.89 | 5.01 | 5.01 | 3.09% | 1,120,000 |
| Dec 22, 2025 | 4.83 | 5.00 | 4.83 | 4.86 | 4.86 | 0.62% | 717,000 |
| Dec 19, 2025 | 4.72 | 4.85 | 4.72 | 4.83 | 4.83 | 3.65% | 394,000 |
| Dec 18, 2025 | 4.84 | 4.84 | 4.66 | 4.66 | 4.66 | -3.72% | 412,000 |
| Dec 17, 2025 | 4.85 | 4.88 | 4.67 | 4.84 | 4.84 | 0.83% | 800,400 |
| Dec 16, 2025 | 5.13 | 5.13 | 4.74 | 4.80 | 4.80 | -6.43% | 976,000 |
| Dec 15, 2025 | 5.43 | 5.43 | 5.08 | 5.13 | 5.13 | -0.39% | 860,000 |
| Dec 12, 2025 | 4.70 | 5.29 | 4.70 | 5.15 | 5.15 | 9.57% | 2,485,000 |
| Dec 11, 2025 | 4.89 | 4.90 | 4.62 | 4.70 | 4.70 | -2.89% | 867,000 |
| Dec 10, 2025 | 4.88 | 4.90 | 4.71 | 4.84 | 4.84 | -0.41% | 626,000 |
| Dec 9, 2025 | 5.08 | 5.08 | 4.83 | 4.86 | 4.86 | -4.33% | 892,000 |
| Dec 8, 2025 | 5.25 | 5.30 | 5.05 | 5.08 | 5.08 | -3.24% | 753,000 |
| Dec 5, 2025 | 5.16 | 5.38 | 5.16 | 5.25 | 5.25 | 1.74% | 1,240,000 |
| Dec 4, 2025 | 5.21 | 5.28 | 5.12 | 5.16 | 5.16 | -0.96% | 715,998 |
| Dec 3, 2025 | 5.05 | 5.30 | 5.00 | 5.21 | 5.21 | 3.17% | 1,678,000 |