CNNC International Limited (HKG:2302)
Hong Kong · Delayed Price · Currency is HKD 3.110
-0.115 (-3.57%)
Oct 8, 2026, 9:58 AM HKT
CNNC International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.25 | 3.27 | 3.11 | 3.11 | 3.11 | -3.57% | 60,000 |
| Oct 7, 2026 | 3.25 | 3.30 | 3.15 | 3.23 | 3.23 | 1.74% | 107,000 |
| Oct 6, 2026 | 3.20 | 3.24 | 3.11 | 3.17 | 3.17 | -0.78% | 181,000 |
| Oct 5, 2026 | 3.10 | 3.20 | 3.04 | 3.20 | 3.20 | 1.27% | 209,000 |
| Oct 2, 2026 | 3.09 | 3.20 | 3.02 | 3.16 | 3.16 | 0.80% | 141,000 |
| Sep 30, 2026 | 3.15 | 3.30 | 3.11 | 3.13 | 3.13 | -0.63% | 118,010 |
| Sep 29, 2026 | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | - | 112,000 |
| Sep 28, 2026 | 3.35 | 3.35 | 3.15 | 3.15 | 3.15 | -3.08% | 279,000 |
| Sep 25, 2026 | 3.20 | 3.26 | 3.11 | 3.25 | 3.25 | 1.25% | 277,000 |
| Sep 24, 2026 | 3.27 | 3.27 | 3.20 | 3.21 | 3.21 | -1.68% | 132,000 |
| Sep 23, 2026 | 3.46 | 3.48 | 3.26 | 3.27 | 3.27 | -5.50% | 404,000 |
| Sep 22, 2026 | 3.53 | 3.56 | 3.46 | 3.46 | 3.46 | -2.95% | 185,000 |
| Sep 21, 2026 | 3.58 | 3.62 | 3.56 | 3.56 | 3.56 | -1.11% | 285,000 |
| Sep 18, 2026 | 3.60 | 3.73 | 3.49 | 3.60 | 3.60 | 3.45% | 303,000 |
| Sep 17, 2026 | 3.50 | 3.63 | 3.45 | 3.48 | 3.48 | 0.58% | 157,000 |
| Sep 16, 2026 | 3.55 | 3.62 | 3.45 | 3.46 | 3.46 | -2.54% | 453,000 |
| Sep 15, 2026 | 3.60 | 3.62 | 3.55 | 3.55 | 3.55 | -1.39% | 268,000 |
| Sep 14, 2026 | 3.61 | 3.70 | 3.59 | 3.60 | 3.60 | -0.14% | 366,000 |
| Sep 11, 2026 | 3.71 | 3.71 | 3.55 | 3.61 | 3.61 | -3.61% | 742,000 |
| Sep 10, 2026 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -2.98% | 108,000 |
| Sep 9, 2026 | 3.83 | 3.93 | 3.78 | 3.86 | 3.86 | 1.31% | 218,000 |
| Sep 8, 2026 | 3.86 | 3.88 | 3.77 | 3.81 | 3.81 | 0.93% | 110,000 |
| Sep 7, 2026 | 3.80 | 3.81 | 3.73 | 3.77 | 3.77 | -1.44% | 164,000 |
| Sep 4, 2026 | 3.83 | 3.92 | 3.78 | 3.83 | 3.83 | 0.66% | 479,000 |
| Sep 3, 2026 | 3.81 | 3.89 | 3.80 | 3.80 | 3.80 | 0.13% | 225,300 |
| Sep 2, 2026 | 3.93 | 3.93 | 3.79 | 3.80 | 3.80 | -3.44% | 1,314,000 |
| Sep 1, 2026 | 4.00 | 4.10 | 3.91 | 3.93 | 3.93 | -1.75% | 243,000 |
| Aug 31, 2026 | 4.10 | 4.11 | 3.98 | 4.00 | 4.00 | -2.79% | 408,500 |
| Aug 28, 2026 | 4.21 | 4.21 | 4.06 | 4.12 | 4.12 | -2.49% | 411,000 |
| Aug 27, 2026 | 4.10 | 4.26 | 4.10 | 4.22 | 4.22 | 2.43% | 289,010 |
| 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 |