CNQC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.660	0.660	0.660	0.660	0.600	0
2022-05-27	0.660	0.670	0.660	0.660	0.600	202,500
2022-05-26	0.650	0.660	0.640	0.660	0.600	80,000
2022-05-25	0.640	0.680	0.640	0.680	0.618	15,000
2022-05-24	0.640	0.660	0.640	0.660	0.600	25,000
2022-05-23	0.650	0.650	0.650	0.650	0.591	5,000
2022-05-20	0.660	0.660	0.660	0.660	0.600	27,500
2022-05-19	0.650	0.650	0.650	0.650	0.591	0
2022-05-18	0.650	0.650	0.650	0.650	0.591	0
2022-05-17	0.650	0.650	0.640	0.640	0.582	122,500
2022-05-16	0.660	0.660	0.660	0.660	0.600	0
2022-05-13	0.660	0.660	0.660	0.660	0.600	0
2022-05-12	0.650	0.650	0.650	0.650	0.591	15,000
2022-05-11	0.660	0.660	0.660	0.660	0.600	10,800,000
2022-05-10	0.680	0.680	0.670	0.670	0.609	20,000
2022-05-06	0.660	0.660	0.660	0.660	0.600	0
2022-05-05	0.670	0.670	0.660	0.660	0.600	2,500
2022-05-04	0.650	0.700	0.650	0.670	0.609	15,000
2022-05-03	0.650	0.650	0.650	0.650	0.591	0
2022-04-29	0.640	0.650	0.640	0.650	0.591	70,000
2022-04-28	0.650	0.650	0.650	0.650	0.591	0
2022-04-27	0.650	0.650	0.650	0.650	0.591	0
2022-04-26	0.660	0.660	0.660	0.660	0.600	0
2022-04-25	0.650	0.670	0.650	0.660	0.600	72,500
2022-04-22	0.650	0.650	0.650	0.650	0.591	17,500
2022-04-21	0.650	0.650	0.650	0.650	0.591	15,000
2022-04-20	0.660	0.660	0.660	0.660	0.600	20,000
2022-04-19	0.650	0.660	0.650	0.660	0.600	100,000
2022-04-14	0.660	0.660	0.660	0.660	0.600	15,000
2022-04-13	0.660	0.660	0.650	0.660	0.600	122,500
2022-04-12	0.670	0.670	0.650	0.670	0.609	200,000
2022-04-11	0.670	0.670	0.670	0.670	0.609	0
2022-04-08	0.670	0.670	0.670	0.670	0.609	5,000
2022-04-07	0.670	0.670	0.660	0.670	0.609	130,000
2022-04-06	0.670	0.680	0.670	0.680	0.618	95,000
2022-04-04	0.650	0.670	0.650	0.670	0.609	365,000
2022-04-01	0.670	0.680	0.650	0.660	0.600	1,327,500
2022-03-31	0.720	0.720	0.700	0.720	0.655	437,500
2022-03-30	0.680	0.700	0.680	0.700	0.636	107,500
2022-03-29	0.680	0.680	0.680	0.680	0.618	112,500
2022-03-28	0.660	0.670	0.660	0.660	0.600	112,500
2022-03-25	0.670	0.670	0.670	0.670	0.609	125,000
2022-03-24	0.680	0.690	0.680	0.690	0.627	30,000
2022-03-23	0.730	0.730	0.690	0.690	0.627	22,500
2022-03-22	0.680	0.680	0.680	0.680	0.618	2,500
2022-03-21	0.650	0.650	0.650	0.650	0.591	30,000
2022-03-18	0.650	0.650	0.650	0.650	0.591	2,500
2022-03-17	0.650	0.650	0.650	0.650	0.591	2,500
2022-03-16	0.640	0.650	0.620	0.650	0.591	112,500
2022-03-15	0.660	0.660	0.630	0.640	0.582	70,000
2022-03-14	0.640	0.650	0.640	0.650	0.591	110,000
2022-03-11	0.660	0.660	0.650	0.660	0.600	90,000
2022-03-10	0.690	0.690	0.650	0.660	0.600	115,000
2022-03-09	0.630	0.650	0.630	0.640	0.582	157,500
2022-03-08	0.650	0.650	0.650	0.650	0.591	0
2022-03-07	0.660	0.660	0.640	0.650	0.591	207,500
2022-03-04	0.660	0.660	0.660	0.660	0.600	50,000
2022-03-03	0.680	0.680	0.670	0.670	0.609	12,500
2022-03-02	0.680	0.680	0.660	0.680	0.618	130,000
2022-03-01	0.690	0.690	0.680	0.680	0.618	15,000

← NewerPage 19 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.