CNNC International Limited (HKG:2302)
Hong Kong · Delayed Price · Currency is HKD 5.75
+0.14 (2.50%)
At close: Mar 27, 2026
CNNC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.61 | 5.84 | 5.48 | 5.75 | 5.75 | 2.50% | 1,263,600 |
| Mar 26, 2026 | 6.47 | 6.47 | 5.60 | 5.61 | 5.61 | -12.89% | 3,971,300 |
| Mar 25, 2026 | 6.01 | 6.63 | 6.00 | 6.44 | 6.44 | 8.60% | 2,388,000 |
| Mar 24, 2026 | 6.16 | 6.16 | 5.83 | 5.93 | 5.93 | -0.34% | 1,153,000 |
| Mar 23, 2026 | 6.35 | 6.35 | 5.93 | 5.95 | 5.95 | -6.45% | 1,756,000 |
| Mar 20, 2026 | 6.40 | 6.56 | 6.33 | 6.36 | 6.36 | - | 853,000 |
| Mar 19, 2026 | 7.00 | 7.00 | 6.36 | 6.36 | 6.36 | -8.49% | 2,235,000 |
| Mar 18, 2026 | 6.81 | 7.02 | 6.71 | 6.95 | 6.95 | 3.73% | 1,425,000 |
| Mar 17, 2026 | 6.91 | 7.12 | 6.68 | 6.70 | 6.70 | -2.90% | 1,267,000 |
| Mar 16, 2026 | 7.10 | 7.10 | 6.75 | 6.90 | 6.90 | -2.82% | 1,755,000 |
| Mar 13, 2026 | 7.17 | 7.40 | 7.04 | 7.10 | 7.10 | -0.98% | 1,502,000 |
| Mar 12, 2026 | 7.39 | 7.39 | 7.05 | 7.17 | 7.17 | -2.71% | 1,110,400 |
| Mar 11, 2026 | 7.63 | 7.71 | 7.28 | 7.37 | 7.37 | -1.34% | 1,489,000 |
| Mar 10, 2026 | 7.50 | 7.77 | 7.39 | 7.47 | 7.47 | 3.89% | 1,594,000 |
| Mar 9, 2026 | 7.30 | 7.30 | 7.00 | 7.19 | 7.19 | -6.14% | 5,023,000 |
| Mar 6, 2026 | 8.02 | 8.02 | 7.61 | 7.66 | 7.66 | -5.67% | 2,787,750 |
| Mar 5, 2026 | 8.05 | 8.52 | 8.00 | 8.12 | 8.12 | 2.27% | 2,218,400 |
| Mar 4, 2026 | 8.00 | 8.20 | 7.23 | 7.94 | 7.94 | -3.17% | 3,415,950 |
| Mar 3, 2026 | 8.40 | 8.80 | 8.05 | 8.20 | 8.20 | -0.36% | 3,988,200 |
| Mar 2, 2026 | 8.30 | 8.60 | 7.80 | 8.23 | 8.23 | -0.84% | 2,850,600 |
| Feb 27, 2026 | 8.52 | 8.57 | 8.20 | 8.30 | 8.30 | -2.70% | 1,822,000 |
| Feb 26, 2026 | 8.57 | 8.60 | 8.21 | 8.53 | 8.53 | -0.23% | 1,622,000 |
| Feb 25, 2026 | 8.25 | 8.61 | 8.18 | 8.55 | 8.55 | 5.56% | 5,995,000 |
| Feb 24, 2026 | 7.95 | 8.29 | 7.72 | 8.10 | 8.10 | 1.89% | 2,439,000 |
| Feb 23, 2026 | 8.43 | 8.49 | 7.83 | 7.95 | 7.95 | -5.47% | 3,831,000 |
| Feb 20, 2026 | 7.17 | 8.70 | 7.15 | 8.41 | 8.41 | 17.29% | 13,135,250 |
| Feb 16, 2026 | 6.80 | 7.20 | 6.78 | 7.17 | 7.17 | 3.76% | 853,000 |
| 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 |