CNQC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.320	0.335	0.300	0.335	0.335	97,500
2023-05-18	0.340	0.340	0.340	0.340	0.340	0
2023-05-17	0.345	0.345	0.320	0.340	0.340	5,000
2023-05-16	0.355	0.355	0.345	0.345	0.345	100,000
2023-05-15	0.365	0.365	0.365	0.365	0.365	0
2023-05-12	0.365	0.365	0.365	0.365	0.365	0
2023-05-11	0.365	0.365	0.365	0.365	0.365	0
2023-05-10	0.370	0.370	0.370	0.370	0.370	0
2023-05-09	0.370	0.370	0.370	0.370	0.370	0
2023-05-08	0.370	0.370	0.370	0.370	0.370	0
2023-05-05	0.370	0.370	0.370	0.370	0.370	0
2023-05-04	0.370	0.370	0.370	0.370	0.370	0
2023-05-03	0.370	0.370	0.370	0.370	0.370	0
2023-05-02	0.370	0.370	0.370	0.370	0.370	0
2023-04-28	0.370	0.370	0.370	0.370	0.370	0
2023-04-27	0.360	0.370	0.350	0.370	0.370	102,500
2023-04-26	0.365	0.365	0.365	0.365	0.365	0
2023-04-25	0.365	0.365	0.365	0.365	0.365	0
2023-04-24	0.365	0.365	0.365	0.365	0.365	0
2023-04-21	0.365	0.365	0.365	0.365	0.365	0
2023-04-20	0.365	0.365	0.360	0.365	0.365	52,500
2023-04-19	0.360	0.365	0.360	0.365	0.365	25,000
2023-04-18	0.365	0.380	0.340	0.370	0.370	222,500
2023-04-17	0.380	0.380	0.380	0.380	0.380	0
2023-04-14	0.380	0.380	0.380	0.380	0.380	0
2023-04-13	0.380	0.380	0.380	0.380	0.380	0
2023-04-12	0.380	0.380	0.370	0.380	0.380	82,500
2023-04-11	0.380	0.380	0.380	0.380	0.380	77,500
2023-04-06	0.370	0.380	0.370	0.380	0.380	82,500
2023-04-04	0.410	0.410	0.370	0.380	0.380	240,000
2023-04-03	0.415	0.415	0.395	0.410	0.410	100,000
2023-03-31	0.410	0.415	0.400	0.415	0.415	275,000
2023-03-30	0.430	0.430	0.430	0.430	0.430	0
2023-03-29	0.430	0.430	0.430	0.430	0.430	0
2023-03-28	0.430	0.430	0.430	0.430	0.430	0
2023-03-27	0.430	0.430	0.430	0.430	0.430	0
2023-03-24	0.430	0.430	0.430	0.430	0.430	0
2023-03-23	0.430	0.430	0.430	0.430	0.430	0
2023-03-22	0.435	0.435	0.415	0.430	0.430	12,500
2023-03-21	0.435	0.435	0.435	0.435	0.435	0
2023-03-20	0.430	0.435	0.410	0.435	0.435	132,500
2023-03-17	0.445	0.445	0.430	0.440	0.440	137,500
2023-03-16	0.440	0.440	0.440	0.440	0.440	0
2023-03-15	0.450	0.455	0.440	0.440	0.440	192,500
2023-03-14	0.460	0.465	0.450	0.465	0.465	30,000
2023-03-13	0.530	0.530	0.460	0.460	0.460	1,085,000
2023-03-10	0.540	0.540	0.540	0.540	0.540	0
2023-03-09	0.540	0.540	0.540	0.540	0.540	0
2023-03-08	0.520	0.540	0.520	0.540	0.540	7,500
2023-03-07	0.540	0.540	0.530	0.540	0.540	20,000
2023-03-06	0.550	0.550	0.540	0.540	0.540	80,000
2023-03-03	0.540	0.540	0.540	0.540	0.540	120,000
2023-03-02	0.540	0.540	0.540	0.540	0.540	0
2023-03-01	0.530	0.540	0.530	0.540	0.540	5,000
2023-02-28	0.520	0.520	0.520	0.520	0.520	0
2023-02-27	0.520	0.520	0.520	0.520	0.520	0
2023-02-24	0.530	0.530	0.520	0.520	0.520	22,500
2023-02-23	0.520	0.530	0.520	0.530	0.530	10,000
2023-02-22	0.530	0.530	0.520	0.530	0.530	492,500
2023-02-21	0.540	0.540	0.520	0.530	0.530	32,500

← NewerPage 15 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.