CNQC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.570	0.570	0.560	0.570	0.570	95,000
2022-08-23	0.580	0.580	0.580	0.580	0.580	0
2022-08-22	0.600	0.600	0.580	0.580	0.580	22,500
2022-08-19	0.590	0.590	0.590	0.590	0.590	0
2022-08-18	0.590	0.590	0.580	0.590	0.590	17,500
2022-08-17	0.580	0.600	0.580	0.600	0.600	52,500
2022-08-16	0.600	0.600	0.590	0.590	0.590	25,000
2022-08-15	0.600	0.600	0.600	0.600	0.600	0
2022-08-12	0.600	0.600	0.600	0.600	0.600	5,000
2022-08-11	0.580	0.580	0.580	0.580	0.580	127,500
2022-08-10	0.580	0.580	0.580	0.580	0.580	0
2022-08-09	0.580	0.580	0.580	0.580	0.580	60,000
2022-08-08	0.590	0.590	0.590	0.590	0.590	15,000
2022-08-05	0.590	0.590	0.590	0.590	0.590	0
2022-08-04	0.580	0.590	0.580	0.590	0.590	27,500
2022-08-03	0.580	0.580	0.570	0.580	0.580	60,000
2022-08-02	0.580	0.580	0.580	0.580	0.580	0
2022-08-01	0.580	0.580	0.580	0.580	0.580	0
2022-07-29	0.600	0.600	0.580	0.580	0.580	112,500
2022-07-28	0.600	0.600	0.600	0.600	0.600	27,500
2022-07-27	0.610	0.610	0.610	0.610	0.610	137,500
2022-07-26	0.620	0.620	0.620	0.620	0.620	140,000
2022-07-25	0.640	0.640	0.620	0.620	0.620	10,000
2022-07-22	0.610	0.610	0.610	0.610	0.610	0
2022-07-21	0.610	0.610	0.610	0.610	0.610	0
2022-07-20	0.600	0.600	0.600	0.600	0.600	2,500
2022-07-19	0.600	0.600	0.600	0.600	0.600	0
2022-07-18	0.600	0.600	0.600	0.600	0.600	92,500
2022-07-15	0.620	0.620	0.610	0.610	0.610	12,500
2022-07-14	0.600	0.610	0.600	0.610	0.610	37,500
2022-07-13	0.610	0.610	0.610	0.610	0.610	0
2022-07-12	0.610	0.610	0.610	0.610	0.610	0
2022-07-11	0.630	0.630	0.600	0.610	0.610	40,000
2022-07-08	0.630	0.630	0.630	0.630	0.630	0
2022-07-07	0.630	0.630	0.630	0.630	0.630	0
2022-07-06	0.600	0.630	0.590	0.630	0.630	97,500
2022-07-05	0.600	0.600	0.600	0.600	0.600	0
2022-07-04	0.600	0.600	0.600	0.600	0.600	10,000
2022-06-30	0.600	0.600	0.600	0.600	0.600	95,000
2022-06-29	0.620	0.620	0.620	0.620	0.620	0
2022-06-28	0.620	0.620	0.620	0.620	0.620	0
2022-06-27	0.600	0.620	0.600	0.620	0.620	100,000
2022-06-24	0.600	0.600	0.600	0.600	0.600	10,000
2022-06-23	0.600	0.600	0.600	0.600	0.600	62,500
2022-06-22	0.600	0.600	0.600	0.600	0.600	0
2022-06-21	0.600	0.600	0.600	0.600	0.600	0
2022-06-20	0.580	0.630	0.580	0.600	0.600	47,500
2022-06-17	0.620	0.620	0.620	0.620	0.620	0
2022-06-16	0.580	0.620	0.560	0.620	0.620	35,000
2022-06-15	0.600	0.600	0.600	0.600	0.600	175,000
2022-06-14	0.600	0.600	0.600	0.600	0.600	2,500
2022-06-13	0.630	0.630	0.600	0.600	0.600	92,500
2022-06-10	0.610	0.620	0.610	0.620	0.620	42,500
2022-06-09	0.620	0.630	0.610	0.610	0.610	72,500
2022-06-08	0.600	0.610	0.600	0.610	0.610	85,000
2022-06-07	0.610	0.610	0.610	0.610	0.610	80,000
2022-06-06	0.620	0.620	0.620	0.620	0.620	0
2022-06-02	0.620	0.630	0.610	0.630	0.630	40,000
2022-06-01	0.600	0.630	0.600	0.630	0.630	255,000
2022-05-31	0.650	0.660	0.640	0.660	0.600	130,000

← NewerPage 18 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.