CNNC International Limited (HKG:2302)
Hong Kong · Delayed Price · Currency is HKD 4.600
+0.380 (9.00%)
Jun 1, 2026, 4:08 PM HKT
CNNC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.32 | 4.32 | 4.21 | 4.22 | 4.22 | -2.31% | 859,000 |
| May 28, 2026 | 4.59 | 4.59 | 4.28 | 4.32 | 4.32 | -4.00% | 821,000 |
| May 27, 2026 | 4.63 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 542,000 |
| May 26, 2026 | 4.56 | 4.70 | 4.55 | 4.60 | 4.60 | 1.10% | 882,000 |
| May 22, 2026 | 4.70 | 4.72 | 4.52 | 4.55 | 4.55 | -0.44% | 493,000 |
| May 21, 2026 | 4.78 | 4.79 | 4.55 | 4.57 | 4.57 | -4.19% | 450,800 |
| May 20, 2026 | 4.69 | 4.77 | 4.46 | 4.77 | 4.77 | 1.71% | 990,000 |
| May 19, 2026 | 4.70 | 4.79 | 4.62 | 4.69 | 4.69 | -1.05% | 371,000 |
| May 18, 2026 | 4.80 | 4.86 | 4.70 | 4.74 | 4.74 | -1.86% | 714,000 |
| May 15, 2026 | 4.97 | 4.98 | 4.71 | 4.83 | 4.83 | -3.01% | 1,593,000 |
| May 14, 2026 | 5.24 | 5.26 | 4.98 | 4.98 | 4.98 | -4.60% | 1,205,000 |
| May 13, 2026 | 5.34 | 5.34 | 5.15 | 5.22 | 5.22 | -2.25% | 1,155,000 |
| May 12, 2026 | 5.27 | 5.44 | 5.24 | 5.34 | 5.34 | 1.71% | 1,033,300 |
| May 11, 2026 | 5.24 | 5.51 | 5.23 | 5.25 | 5.25 | -1.32% | 1,438,000 |
| May 8, 2026 | 5.38 | 5.39 | 5.24 | 5.32 | 5.32 | -1.85% | 667,000 |
| May 7, 2026 | 5.36 | 5.62 | 5.34 | 5.42 | 5.42 | 1.12% | 1,758,000 |
| May 6, 2026 | 5.66 | 5.71 | 5.26 | 5.36 | 5.36 | -3.94% | 1,470,100 |
| May 5, 2026 | 5.52 | 5.59 | 5.42 | 5.58 | 5.58 | -2.62% | 651,100 |
| May 4, 2026 | 5.65 | 5.82 | 5.64 | 5.73 | 5.73 | 3.80% | 776,000 |
| Apr 30, 2026 | 5.72 | 5.72 | 5.46 | 5.52 | 5.52 | 0.18% | 758,000 |
| Apr 29, 2026 | 5.46 | 5.74 | 5.38 | 5.51 | 5.51 | 0.92% | 1,949,000 |
| Apr 28, 2026 | 6.00 | 6.00 | 5.46 | 5.46 | 5.46 | -7.14% | 2,488,000 |
| Apr 27, 2026 | 5.90 | 6.03 | 5.75 | 5.88 | 5.88 | 0.34% | 584,000 |
| 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 |