CNQC International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.260	0.260	0.238	0.250	0.250	120,000
2023-08-15	0.260	0.270	0.255	0.270	0.270	117,500
2023-08-14	0.285	0.285	0.285	0.285	0.285	0
2023-08-11	0.290	0.290	0.290	0.290	0.290	0
2023-08-10	0.290	0.290	0.290	0.290	0.290	0
2023-08-09	0.290	0.290	0.290	0.290	0.290	0
2023-08-08	0.290	0.290	0.290	0.290	0.290	0
2023-08-07	0.270	0.290	0.250	0.290	0.290	577,500
2023-08-04	0.310	0.310	0.310	0.310	0.310	0
2023-08-03	0.310	0.310	0.310	0.310	0.310	0
2023-08-02	0.310	0.310	0.310	0.310	0.310	0
2023-08-01	0.310	0.310	0.310	0.310	0.310	0
2023-07-31	0.310	0.310	0.310	0.310	0.310	0
2023-07-28	0.295	0.310	0.295	0.310	0.310	22,500
2023-07-27	0.310	0.310	0.310	0.310	0.310	0
2023-07-26	0.310	0.310	0.310	0.310	0.310	0
2023-07-25	0.330	0.330	0.280	0.310	0.310	130,000
2023-07-24	0.300	0.300	0.300	0.300	0.300	0
2023-07-21	0.290	0.300	0.290	0.300	0.300	62,500
2023-07-20	0.300	0.300	0.280	0.295	0.295	85,000
2023-07-19	0.320	0.320	0.320	0.320	0.320	0
2023-07-18	0.320	0.320	0.320	0.320	0.320	0
2023-07-14	0.320	0.320	0.320	0.320	0.320	0
2023-07-13	0.320	0.320	0.320	0.320	0.320	32,500
2023-07-12	0.315	0.315	0.300	0.300	0.300	35,000
2023-07-11	0.300	0.300	0.300	0.300	0.300	0
2023-07-10	0.300	0.300	0.285	0.295	0.295	122,500
2023-07-07	0.310	0.310	0.310	0.310	0.310	0
2023-07-06	0.310	0.310	0.310	0.310	0.310	0
2023-07-05	0.300	0.310	0.300	0.310	0.310	25,000
2023-07-04	0.305	0.305	0.305	0.305	0.305	0
2023-07-03	0.305	0.305	0.300	0.305	0.305	117,500
2023-06-30	0.305	0.305	0.305	0.305	0.305	0
2023-06-29	0.300	0.300	0.300	0.300	0.300	0
2023-06-28	0.315	0.320	0.300	0.300	0.300	30,000
2023-06-27	0.305	0.305	0.305	0.305	0.305	0
2023-06-26	0.305	0.305	0.305	0.305	0.305	0
2023-06-23	0.285	0.305	0.280	0.305	0.305	80,000
2023-06-21	0.300	0.300	0.300	0.300	0.300	12,500
2023-06-20	0.300	0.300	0.300	0.300	0.300	0
2023-06-19	0.290	0.300	0.290	0.300	0.300	132,500
2023-06-16	0.305	0.305	0.285	0.300	0.300	5,000
2023-06-15	0.295	0.300	0.290	0.300	0.300	80,000
2023-06-14	0.290	0.295	0.290	0.295	0.295	97,500
2023-06-13	0.280	0.280	0.280	0.280	0.280	0
2023-06-12	0.280	0.280	0.280	0.280	0.280	0
2023-06-09	0.280	0.280	0.275	0.280	0.280	65,000
2023-06-08	0.275	0.280	0.275	0.275	0.275	47,500
2023-06-07	0.285	0.285	0.285	0.285	0.285	0
2023-06-06	0.285	0.285	0.285	0.285	0.285	0
2023-06-05	0.295	0.295	0.295	0.295	0.295	0
2023-06-02	0.270	0.295	0.270	0.295	0.295	75,000
2023-06-01	0.270	0.270	0.270	0.270	0.270	50,000
2023-05-31	0.275	0.275	0.260	0.270	0.270	5,000
2023-05-30	0.275	0.275	0.275	0.275	0.275	0
2023-05-29	0.275	0.275	0.270	0.275	0.275	60,000
2023-05-25	0.275	0.275	0.275	0.275	0.275	0
2023-05-24	0.295	0.295	0.260	0.275	0.275	430,000
2023-05-23	0.310	0.310	0.310	0.310	0.310	15,000
2023-05-22	0.325	0.325	0.305	0.320	0.320	10,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.0600 HKD
2021-05-25	0.0800 HKD
2020-05-26	0.0400 HKD
2019-09-27	0.0600 HKD
2019-05-27	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.