CNNC International Limited (HKG:2302)
Hong Kong · Delayed Price · Currency is HKD 3.800
+0.100 (2.70%)
Aug 13, 2025, 4:08 PM HKT
CNNC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.64 | 4.02 | 3.64 | 3.80 | 3.80 | 2.70% | 1,981,000 |
| Aug 12, 2025 | 3.77 | 3.77 | 3.67 | 3.70 | 3.70 | -1.86% | 313,000 |
| Aug 11, 2025 | 3.60 | 3.77 | 3.51 | 3.77 | 3.77 | 3.29% | 1,248,000 |
| Aug 8, 2025 | 3.69 | 3.69 | 3.59 | 3.65 | 3.65 | -2.67% | 636,000 |
| Aug 7, 2025 | 3.68 | 3.81 | 3.66 | 3.75 | 3.75 | 1.90% | 554,000 |
| Aug 6, 2025 | 3.72 | 3.73 | 3.60 | 3.68 | 3.68 | -1.34% | 1,002,000 |
| Aug 5, 2025 | 3.74 | 3.80 | 3.70 | 3.73 | 3.73 | -0.27% | 345,000 |
| Aug 4, 2025 | 3.70 | 3.80 | 3.68 | 3.74 | 3.74 | - | 325,000 |
| Aug 1, 2025 | 3.70 | 3.90 | 3.69 | 3.74 | 3.74 | 1.08% | 1,129,000 |
| Jul 31, 2025 | 3.89 | 3.90 | 3.65 | 3.70 | 3.70 | -4.88% | 2,336,000 |
| Jul 30, 2025 | 4.00 | 4.00 | 3.87 | 3.89 | 3.89 | -2.51% | 611,000 |
| Jul 29, 2025 | 3.97 | 4.05 | 3.88 | 3.99 | 3.99 | 0.25% | 1,112,000 |
| Jul 28, 2025 | 4.14 | 4.14 | 3.97 | 3.98 | 3.98 | -3.86% | 1,264,000 |
| Jul 25, 2025 | 4.35 | 4.35 | 4.09 | 4.14 | 4.14 | -4.61% | 1,460,100 |
| Jul 24, 2025 | 4.12 | 4.35 | 4.11 | 4.34 | 4.34 | 5.60% | 2,331,060 |
| Jul 23, 2025 | 4.47 | 4.62 | 4.07 | 4.11 | 4.11 | -4.42% | 5,030,000 |
| Jul 22, 2025 | 4.12 | 4.45 | 4.01 | 4.30 | 4.30 | 4.37% | 5,576,300 |
| Jul 21, 2025 | 4.03 | 4.22 | 3.93 | 4.12 | 4.12 | 4.83% | 3,444,000 |
| Jul 18, 2025 | 4.14 | 4.14 | 3.86 | 3.93 | 3.93 | -2.48% | 1,647,000 |
| Jul 17, 2025 | 4.09 | 4.20 | 3.99 | 4.03 | 4.03 | - | 2,020,000 |
| Jul 16, 2025 | 4.12 | 4.17 | 3.85 | 4.03 | 4.03 | -2.18% | 3,430,000 |
| Jul 15, 2025 | 4.10 | 4.28 | 3.99 | 4.12 | 4.12 | 3.78% | 7,108,000 |
| Jul 14, 2025 | 3.94 | 4.34 | 3.92 | 3.97 | 3.97 | 15.74% | 10,659,198 |
| Jul 11, 2025 | 3.11 | 3.56 | 3.10 | 3.43 | 3.43 | 10.29% | 1,813,300 |
| Jul 10, 2025 | 3.10 | 3.16 | 3.07 | 3.11 | 3.11 | -0.32% | 366,000 |
| Jul 9, 2025 | 3.10 | 3.23 | 3.10 | 3.12 | 3.12 | 0.97% | 456,000 |
| Jul 8, 2025 | 3.20 | 3.26 | 3.06 | 3.09 | 3.09 | -4.04% | 1,302,000 |
| Jul 7, 2025 | 3.36 | 3.36 | 3.20 | 3.22 | 3.22 | -5.57% | 735,000 |
| Jul 4, 2025 | 3.52 | 3.58 | 3.36 | 3.41 | 3.41 | -2.57% | 284,000 |
| Jul 3, 2025 | 3.50 | 3.53 | 3.47 | 3.50 | 3.50 | -1.41% | 327,000 |
| Jul 2, 2025 | 3.50 | 3.58 | 3.45 | 3.55 | 3.55 | -1.11% | 693,000 |
| Jun 30, 2025 | 3.48 | 3.59 | 3.39 | 3.59 | 3.59 | 3.16% | 401,000 |
| Jun 27, 2025 | 3.39 | 3.58 | 3.38 | 3.48 | 3.48 | 2.65% | 550,000 |
| Jun 26, 2025 | 3.48 | 3.48 | 3.34 | 3.39 | 3.39 | -3.14% | 456,000 |
| Jun 25, 2025 | 3.60 | 3.65 | 3.47 | 3.50 | 3.50 | 0.57% | 779,000 |
| Jun 24, 2025 | 3.74 | 3.75 | 3.48 | 3.48 | 3.48 | -6.70% | 1,416,000 |
| Jun 23, 2025 | 3.63 | 3.77 | 3.55 | 3.73 | 3.73 | 1.08% | 224,000 |
| Jun 20, 2025 | 3.71 | 3.75 | 3.68 | 3.69 | 3.69 | -0.54% | 452,000 |
| Jun 19, 2025 | 3.91 | 3.91 | 3.67 | 3.71 | 3.71 | -5.12% | 958,000 |
| Jun 18, 2025 | 3.91 | 4.09 | 3.85 | 3.91 | 3.91 | -0.51% | 751,000 |
| Jun 17, 2025 | 4.19 | 4.23 | 3.91 | 3.93 | 3.93 | -3.44% | 1,972,000 |
| Jun 16, 2025 | 3.95 | 4.20 | 3.82 | 4.07 | 4.07 | 4.90% | 3,075,000 |
| Jun 13, 2025 | 3.98 | 3.98 | 3.80 | 3.88 | 3.88 | -0.51% | 1,223,000 |
| Jun 12, 2025 | 3.96 | 4.19 | 3.81 | 3.90 | 3.90 | -0.51% | 3,247,000 |
| Jun 11, 2025 | 3.95 | 3.96 | 3.82 | 3.92 | 3.92 | -0.76% | 714,000 |
| Jun 10, 2025 | 3.87 | 4.00 | 3.85 | 3.95 | 3.95 | 2.07% | 1,795,400 |
| Jun 9, 2025 | 3.75 | 3.95 | 3.74 | 3.87 | 3.87 | 4.31% | 1,774,536 |
| Jun 6, 2025 | 3.95 | 3.95 | 3.63 | 3.71 | 3.71 | -3.89% | 1,414,000 |
| Jun 5, 2025 | 4.05 | 4.10 | 3.75 | 3.86 | 3.86 | -4.46% | 2,259,000 |
| Jun 4, 2025 | 3.85 | 4.20 | 3.84 | 4.04 | 4.04 | 11.91% | 8,828,000 |