CNQC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.560	0.560	0.520	0.550	0.550	12,500
2023-02-17	0.540	0.540	0.540	0.540	0.540	0
2023-02-16	0.540	0.540	0.520	0.530	0.530	62,500
2023-02-15	0.530	0.540	0.530	0.530	0.530	110,000
2023-02-14	0.540	0.540	0.540	0.540	0.540	0
2023-02-13	0.540	0.540	0.540	0.540	0.540	0
2023-02-10	0.540	0.540	0.540	0.540	0.540	0
2023-02-09	0.550	0.550	0.540	0.540	0.540	10,000
2023-02-08	0.550	0.550	0.550	0.550	0.550	0
2023-02-07	0.540	0.550	0.540	0.550	0.550	75,000
2023-02-06	0.530	0.530	0.530	0.530	0.530	0
2023-02-03	0.540	0.540	0.530	0.530	0.530	5,000
2023-02-02	0.550	0.550	0.530	0.530	0.530	130,000
2023-02-01	0.530	0.540	0.530	0.540	0.540	10,000
2023-01-31	0.530	0.530	0.530	0.530	0.530	0
2023-01-30	0.550	0.550	0.530	0.530	0.530	15,000
2023-01-27	0.540	0.540	0.540	0.540	0.540	0
2023-01-26	0.540	0.540	0.540	0.540	0.540	0
2023-01-20	0.540	0.540	0.540	0.540	0.540	0
2023-01-19	0.530	0.530	0.520	0.530	0.530	12,500
2023-01-18	0.530	0.540	0.520	0.530	0.530	72,500
2023-01-17	0.550	0.550	0.550	0.550	0.550	2,500
2023-01-16	0.540	0.540	0.540	0.540	0.540	40,000
2023-01-13	0.530	0.540	0.520	0.540	0.540	102,500
2023-01-12	0.540	0.540	0.540	0.540	0.540	0
2023-01-11	0.540	0.540	0.540	0.540	0.540	0
2023-01-10	0.520	0.540	0.520	0.540	0.540	30,000
2023-01-09	0.560	0.560	0.530	0.530	0.530	12,500
2023-01-06	0.540	0.550	0.540	0.540	0.540	115,000
2023-01-05	0.520	0.530	0.510	0.530	0.530	107,500
2023-01-04	0.520	0.530	0.510	0.530	0.530	142,500
2023-01-03	0.510	0.530	0.510	0.530	0.530	30,000
2022-12-30	0.530	0.530	0.530	0.530	0.530	0
2022-12-29	0.520	0.520	0.520	0.520	0.520	0
2022-12-28	0.530	0.530	0.510	0.520	0.520	30,000
2022-12-23	0.520	0.530	0.510	0.530	0.530	50,000
2022-12-22	0.530	0.530	0.530	0.530	0.530	40,000
2022-12-21	0.530	0.530	0.530	0.530	0.530	0
2022-12-20	0.530	0.530	0.530	0.530	0.530	0
2022-12-19	0.530	0.530	0.530	0.530	0.530	7,500
2022-12-16	0.520	0.520	0.510	0.520	0.520	200,000
2022-12-15	0.530	0.530	0.530	0.530	0.530	17,500
2022-12-14	0.530	0.530	0.530	0.530	0.530	12,500
2022-12-13	0.520	0.520	0.520	0.520	0.520	0
2022-12-12	0.510	0.520	0.510	0.520	0.520	62,500
2022-12-09	0.510	0.520	0.500	0.510	0.510	47,500
2022-12-08	0.520	0.520	0.495	0.510	0.510	152,500
2022-12-07	0.520	0.530	0.510	0.510	0.510	130,000
2022-12-06	0.520	0.520	0.520	0.520	0.520	5,000
2022-12-05	0.510	0.520	0.510	0.520	0.520	67,500
2022-12-02	0.520	0.520	0.500	0.510	0.510	80,000
2022-12-01	0.550	0.550	0.520	0.530	0.530	95,000
2022-11-30	0.530	0.530	0.520	0.530	0.530	15,000
2022-11-29	0.550	0.560	0.530	0.530	0.530	47,500
2022-11-28	0.510	0.520	0.500	0.520	0.520	326,916
2022-11-25	0.570	0.570	0.570	0.570	0.570	0
2022-11-24	0.570	0.570	0.520	0.570	0.570	82,500
2022-11-23	0.550	0.550	0.550	0.550	0.550	0
2022-11-22	0.550	0.550	0.550	0.550	0.550	0
2022-11-21	0.550	0.550	0.550	0.550	0.550	0

← NewerPage 16 of 21 · 1,232 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.