CNNC International Limited (HKG:2302)
Hong Kong · Delayed Price · Currency is HKD 5.86
-0.04 (-0.68%)
Apr 24, 2026, 4:08 PM HKT
CNNC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.80 | 6.03 | 5.80 | 5.86 | 5.86 | -0.68% | 611,000 |
| Apr 23, 2026 | 6.00 | 6.05 | 5.75 | 5.90 | 5.90 | -0.17% | 1,138,000 |
| Apr 22, 2026 | 6.18 | 6.18 | 5.88 | 5.91 | 5.91 | -3.27% | 933,000 |
| Apr 21, 2026 | 6.10 | 6.24 | 6.00 | 6.11 | 6.11 | 1.16% | 593,000 |
| Apr 20, 2026 | 6.25 | 6.26 | 6.02 | 6.04 | 6.04 | -1.63% | 918,000 |
| Apr 17, 2026 | 6.35 | 6.35 | 6.09 | 6.14 | 6.14 | -3.31% | 742,000 |
| Apr 16, 2026 | 6.09 | 6.38 | 6.09 | 6.35 | 6.35 | 5.66% | 1,397,000 |
| Apr 15, 2026 | 6.04 | 6.24 | 6.01 | 6.01 | 6.01 | 0.50% | 899,000 |
| Apr 14, 2026 | 5.95 | 6.05 | 5.84 | 5.98 | 5.98 | 1.70% | 662,000 |
| Apr 13, 2026 | 6.00 | 6.09 | 5.83 | 5.88 | 5.88 | -3.61% | 472,000 |
| Apr 10, 2026 | 6.20 | 6.24 | 6.00 | 6.10 | 6.10 | -0.16% | 1,173,000 |
| Apr 9, 2026 | 6.17 | 6.28 | 6.05 | 6.11 | 6.11 | -4.08% | 1,046,000 |
| Apr 8, 2026 | 6.20 | 6.55 | 5.89 | 6.37 | 6.37 | 10.40% | 2,402,200 |
| Apr 2, 2026 | 6.13 | 6.13 | 5.74 | 5.77 | 5.77 | -3.99% | 953,000 |
| Apr 1, 2026 | 5.83 | 6.05 | 5.83 | 6.01 | 6.01 | 7.51% | 1,684,000 |
| Mar 31, 2026 | 5.68 | 5.88 | 5.48 | 5.59 | 5.59 | -0.18% | 1,074,000 |
| Mar 30, 2026 | 5.40 | 5.79 | 5.35 | 5.60 | 5.60 | -2.61% | 1,130,000 |
| 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 |