CNQC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.550	0.550	0.550	0.550	0.550	5,000
2022-11-17	0.530	0.540	0.530	0.540	0.540	60,000
2022-11-16	0.580	0.610	0.530	0.540	0.540	337,500
2022-11-15	0.530	0.570	0.530	0.530	0.530	135,000
2022-11-14	0.520	0.520	0.520	0.520	0.520	0
2022-11-11	0.510	0.510	0.490	0.510	0.510	82,500
2022-11-10	0.510	0.510	0.510	0.510	0.510	0
2022-11-09	0.510	0.510	0.510	0.510	0.510	0
2022-11-08	0.510	0.510	0.510	0.510	0.510	0
2022-11-07	0.510	0.510	0.510	0.510	0.510	0
2022-11-04	0.510	0.510	0.510	0.510	0.510	0
2022-11-03	0.670	0.670	0.500	0.500	0.500	187,500
2022-11-02	0.550	0.690	0.550	0.670	0.670	70,000
2022-11-01	0.500	0.500	0.500	0.500	0.500	50,000
2022-10-31	0.500	0.500	0.500	0.500	0.500	17,500
2022-10-28	0.510	0.510	0.510	0.510	0.510	0
2022-10-27	0.510	0.510	0.510	0.510	0.510	0
2022-10-26	0.510	0.510	0.510	0.510	0.510	0
2022-10-25	0.510	0.510	0.510	0.510	0.510	35,000
2022-10-24	0.510	0.510	0.510	0.510	0.510	0
2022-10-21	0.490	0.510	0.485	0.510	0.510	12,500
2022-10-20	0.510	0.510	0.510	0.510	0.510	0
2022-10-19	0.510	0.510	0.510	0.510	0.510	0
2022-10-18	0.510	0.510	0.490	0.510	0.510	12,500
2022-10-17	0.495	0.510	0.485	0.510	0.510	60,000
2022-10-14	0.530	0.530	0.530	0.530	0.530	0
2022-10-13	0.530	0.530	0.530	0.530	0.530	0
2022-10-12	0.530	0.530	0.530	0.530	0.530	0
2022-10-11	0.540	0.540	0.540	0.540	0.540	0
2022-10-10	0.530	0.540	0.530	0.540	0.540	12,500
2022-10-07	0.540	0.540	0.540	0.540	0.540	0
2022-10-06	0.540	0.540	0.540	0.540	0.540	0
2022-10-05	0.530	0.540	0.530	0.540	0.540	85,000
2022-10-03	0.540	0.540	0.510	0.530	0.530	110,000
2022-09-30	0.540	0.540	0.540	0.540	0.540	0
2022-09-29	0.540	0.540	0.540	0.540	0.540	1,527,500
2022-09-28	0.540	0.540	0.520	0.540	0.540	552,500
2022-09-27	0.540	0.540	0.520	0.540	0.540	1,002,500
2022-09-26	0.540	0.540	0.540	0.540	0.540	0
2022-09-23	0.540	0.540	0.540	0.540	0.540	0
2022-09-22	0.550	0.550	0.550	0.550	0.550	2,500
2022-09-21	0.550	0.550	0.550	0.550	0.550	0
2022-09-20	0.550	0.550	0.550	0.550	0.550	0
2022-09-19	0.550	0.550	0.550	0.550	0.550	0
2022-09-16	0.560	0.560	0.540	0.550	0.550	25,000
2022-09-15	0.560	0.560	0.560	0.560	0.560	0
2022-09-14	0.560	0.560	0.560	0.560	0.560	0
2022-09-13	0.560	0.560	0.560	0.560	0.560	57,500
2022-09-09	0.540	0.560	0.540	0.560	0.560	12,500
2022-09-08	0.540	0.540	0.540	0.540	0.540	0
2022-09-07	0.540	0.540	0.540	0.540	0.540	0
2022-09-06	0.550	0.550	0.540	0.540	0.540	52,500
2022-09-05	0.560	0.560	0.530	0.550	0.550	55,000
2022-09-02	0.550	0.550	0.550	0.550	0.550	22,500
2022-09-01	0.550	0.560	0.550	0.560	0.560	60,000
2022-08-31	0.570	0.570	0.570	0.570	0.570	0
2022-08-30	0.570	0.570	0.570	0.570	0.570	0
2022-08-29	0.560	0.570	0.560	0.570	0.570	140,000
2022-08-26	0.570	0.570	0.570	0.570	0.570	0
2022-08-25	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 17 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.