CNNC International Limited (HKG:2302)
Hong Kong · Delayed Price · Currency is HKD 4.060
+0.230 (6.01%)
Jul 21, 2026, 1:29 PM HKT
CNNC International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.86 | 4.09 | 3.83 | 4.04 | - | 5.48% | 252,000 |
| 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 |
| Jun 16, 2026 | 4.34 | 4.34 | 4.13 | 4.18 | 4.18 | -3.69% | 332,000 |
| Jun 15, 2026 | 4.25 | 4.37 | 4.23 | 4.34 | 4.34 | 2.84% | 696,200 |
| Jun 12, 2026 | 4.04 | 4.32 | 4.10 | 4.22 | 4.22 | 4.46% | 484,000 |
| Jun 11, 2026 | 4.24 | 4.24 | 3.96 | 4.04 | 4.04 | -4.72% | 872,300 |
| Jun 10, 2026 | 4.06 | 4.32 | 3.88 | 4.24 | 4.24 | 0.95% | 1,509,000 |
| Jun 9, 2026 | 4.08 | 4.34 | 4.08 | 4.20 | 4.20 | - | 327,000 |
| Jun 8, 2026 | 4.38 | 4.38 | 4.05 | 4.20 | 4.20 | -5.41% | 939,000 |
| Jun 5, 2026 | 4.39 | 4.65 | 4.33 | 4.44 | 4.44 | 1.37% | 653,000 |
| Jun 4, 2026 | 4.69 | 4.71 | 4.33 | 4.38 | 4.38 | -7.01% | 1,059,000 |
| Jun 3, 2026 | 4.66 | 5.09 | 4.65 | 4.71 | 4.71 | 2.61% | 1,808,000 |
| Jun 2, 2026 | 4.60 | 4.68 | 4.43 | 4.59 | 4.59 | -0.22% | 468,000 |
| Jun 1, 2026 | 4.27 | 4.66 | 4.27 | 4.60 | 4.60 | 9.00% | 1,006,600 |
| 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 |