CNNC International Limited (HKG:2302)
Hong Kong · Delayed Price · Currency is HKD 4.175
+0.055 (1.33%)
Aug 27, 2026, 2:04 PM HKT
CNNC International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.10 | 4.26 | 4.10 | 4.23 | - | 2.67% | 152,000 |
| Aug 26, 2026 | 4.28 | 4.34 | 4.08 | 4.12 | 4.12 | 0.98% | 795,500 |
| Aug 25, 2026 | 4.21 | 4.23 | 4.07 | 4.08 | 4.08 | -4.67% | 596,000 |
| Aug 24, 2026 | 4.31 | 4.42 | 4.16 | 4.28 | 4.28 | -0.47% | 563,000 |
| Aug 21, 2026 | 4.08 | 4.35 | 4.06 | 4.30 | 4.30 | 2.87% | 592,000 |
| Aug 20, 2026 | 4.23 | 4.33 | 4.11 | 4.18 | 4.18 | 0.72% | 475,000 |
| Aug 19, 2026 | 4.15 | 4.18 | 4.08 | 4.15 | 4.15 | -3.60% | 463,000 |
| Aug 18, 2026 | 4.40 | 4.42 | 4.21 | 4.31 | 4.31 | -2.16% | 451,000 |
| Aug 17, 2026 | 4.20 | 4.42 | 4.19 | 4.40 | 4.40 | 5.01% | 515,000 |
| Aug 14, 2026 | 4.11 | 4.28 | 4.06 | 4.19 | 4.19 | -0.36% | 569,000 |
| Aug 13, 2026 | 4.38 | 4.38 | 4.10 | 4.21 | 4.21 | -4.21% | 441,000 |
| Aug 12, 2026 | 4.30 | 4.50 | 4.30 | 4.39 | 4.39 | 2.09% | 386,000 |
| Aug 11, 2026 | 4.44 | 4.57 | 4.27 | 4.30 | 4.30 | -3.15% | 434,000 |
| Aug 10, 2026 | 4.15 | 4.50 | 4.15 | 4.44 | 4.44 | 6.99% | 851,000 |
| Aug 7, 2026 | 4.13 | 4.25 | 4.09 | 4.15 | 4.15 | 0.61% | 1,500,000 |
| Aug 6, 2026 | 4.33 | 4.33 | 4.08 | 4.13 | 4.13 | -4.73% | 1,116,000 |
| Aug 5, 2026 | 4.12 | 4.38 | 4.12 | 4.33 | 4.33 | 5.35% | 1,228,000 |
| Aug 4, 2026 | 4.06 | 4.21 | 4.06 | 4.11 | 4.11 | 1.23% | 1,178,000 |
| Aug 3, 2026 | 4.09 | 4.24 | 4.03 | 4.06 | 4.06 | 1.25% | 386,000 |
| Jul 31, 2026 | 4.00 | 4.08 | 4.00 | 4.01 | 4.01 | 2.30% | 1,087,000 |
| Jul 30, 2026 | 3.96 | 4.04 | 3.86 | 3.92 | 3.92 | 2.08% | 366,000 |
| Jul 29, 2026 | 3.85 | 3.90 | 3.76 | 3.84 | 3.84 | -2.04% | 976,000 |
| Jul 28, 2026 | 4.15 | 4.15 | 3.84 | 3.92 | 3.92 | -5.31% | 552,000 |
| Jul 27, 2026 | 4.00 | 4.22 | 3.99 | 4.14 | 4.14 | -2.82% | 258,000 |
| Jul 24, 2026 | 4.21 | 4.32 | 4.17 | 4.26 | 4.26 | -2.96% | 377,000 |
| Jul 23, 2026 | 4.21 | 4.44 | 4.19 | 4.39 | 4.39 | 3.54% | 515,000 |
| Jul 22, 2026 | 3.98 | 4.38 | 3.98 | 4.24 | 4.24 | 6.27% | 1,214,000 |
| Jul 21, 2026 | 3.86 | 4.17 | 3.83 | 3.99 | 3.99 | 4.18% | 1,456,000 |
| Jul 20, 2026 | 3.76 | 3.92 | 3.75 | 3.83 | 3.83 | 1.86% | 419,000 |
| Jul 17, 2026 | 4.08 | 4.08 | 3.70 | 3.76 | 3.76 | -7.84% | 1,097,000 |
| Jul 16, 2026 | 3.99 | 4.15 | 3.87 | 4.08 | 4.08 | 2.51% | 439,000 |
| Jul 15, 2026 | 3.90 | 4.00 | 3.83 | 3.98 | 3.98 | 2.58% | 1,863,000 |
| Jul 14, 2026 | 3.93 | 3.93 | 3.69 | 3.88 | 3.88 | -0.77% | 1,051,000 |
| Jul 13, 2026 | 4.06 | 4.06 | 3.82 | 3.91 | 3.91 | -4.40% | 1,354,000 |
| Jul 10, 2026 | 4.07 | 4.15 | 3.98 | 4.09 | 4.09 | 0.99% | 1,652,000 |
| Jul 9, 2026 | 4.10 | 4.13 | 3.91 | 4.05 | 4.05 | -3.57% | 1,879,000 |
| Jul 8, 2026 | 4.43 | 4.43 | 4.12 | 4.20 | 4.20 | 2.44% | 283,000 |
| Jul 7, 2026 | 4.23 | 4.26 | 4.01 | 4.10 | 4.10 | -5.09% | 1,016,000 |
| Jul 6, 2026 | 4.30 | 4.43 | 4.26 | 4.32 | 4.32 | 1.65% | 557,000 |
| Jul 3, 2026 | 4.22 | 4.32 | 4.17 | 4.25 | 4.25 | 1.43% | 678,000 |
| Jul 2, 2026 | 4.21 | 4.30 | 4.15 | 4.19 | 4.19 | -0.24% | 250,000 |
| Jun 30, 2026 | 4.03 | 4.50 | 4.00 | 4.20 | 4.20 | 4.22% | 1,264,000 |
| Jun 29, 2026 | 3.96 | 4.30 | 3.82 | 4.03 | 4.03 | 4.68% | 1,201,000 |
| Jun 26, 2026 | 4.01 | 4.03 | 3.75 | 3.85 | 3.85 | -4.47% | 1,471,000 |
| Jun 25, 2026 | 4.48 | 4.48 | 4.00 | 4.03 | 4.03 | -9.44% | 1,913,000 |
| Jun 24, 2026 | 4.20 | 4.55 | 4.20 | 4.45 | 4.45 | 4.95% | 782,000 |
| Jun 23, 2026 | 4.25 | 4.36 | 4.10 | 4.24 | 4.24 | -0.47% | 589,000 |
| Jun 22, 2026 | 4.02 | 4.35 | 3.90 | 4.26 | 4.26 | 8.12% | 1,068,000 |
| Jun 18, 2026 | 4.14 | 4.15 | 3.93 | 3.94 | 3.94 | -3.67% | 548,800 |
| Jun 17, 2026 | 4.25 | 4.25 | 4.03 | 4.09 | 4.09 | -2.15% | 353,000 |