CNQC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.690	0.690	0.680	0.680	0.618	15,000
2022-02-25	0.690	0.690	0.690	0.690	0.627	20,000
2022-02-24	0.680	0.680	0.680	0.680	0.618	15,000
2022-02-23	0.680	0.680	0.680	0.680	0.618	0
2022-02-22	0.680	0.680	0.660	0.680	0.618	120,000
2022-02-21	0.700	0.700	0.690	0.690	0.627	25,000
2022-02-18	0.690	0.690	0.680	0.690	0.627	100,000
2022-02-17	0.690	0.690	0.690	0.690	0.627	60,000
2022-02-16	0.690	0.690	0.690	0.690	0.627	80,000
2022-02-15	0.690	0.690	0.690	0.690	0.627	57,500
2022-02-14	0.680	0.690	0.680	0.680	0.618	170,000
2022-02-11	0.680	0.690	0.680	0.690	0.627	107,500
2022-02-10	0.690	0.690	0.690	0.690	0.627	0
2022-02-09	0.680	0.690	0.680	0.690	0.627	195,000
2022-02-08	0.690	0.690	0.670	0.670	0.609	542,500
2022-02-07	0.690	0.690	0.690	0.690	0.627	0
2022-02-04	0.680	0.690	0.680	0.690	0.627	60,000
2022-01-31	0.670	0.670	0.660	0.670	0.609	122,500
2022-01-28	0.650	0.680	0.650	0.660	0.600	110,000
2022-01-27	0.660	0.660	0.660	0.660	0.600	10,000
2022-01-26	0.660	0.660	0.660	0.660	0.600	7,500
2022-01-25	0.670	0.670	0.660	0.660	0.600	157,500
2022-01-24	0.680	0.680	0.670	0.680	0.618	82,500
2022-01-21	0.680	0.680	0.670	0.680	0.618	120,000
2022-01-20	0.690	0.690	0.670	0.690	0.627	285,000
2022-01-19	0.690	0.690	0.690	0.690	0.627	0
2022-01-18	0.680	0.690	0.670	0.690	0.627	125,000
2022-01-17	0.690	0.690	0.680	0.680	0.618	45,000
2022-01-14	0.690	0.690	0.680	0.690	0.627	57,500
2022-01-13	0.700	0.700	0.700	0.700	0.636	107,500
2022-01-12	0.690	0.720	0.680	0.720	0.655	62,500
2022-01-11	0.690	0.690	0.690	0.690	0.627	150,000
2022-01-10	0.680	0.690	0.670	0.690	0.627	95,000
2022-01-07	0.690	0.710	0.680	0.680	0.618	40,000
2022-01-06	0.690	0.690	0.690	0.690	0.627	2,500
2022-01-05	0.670	0.680	0.670	0.670	0.609	112,500
2022-01-04	0.690	0.690	0.650	0.690	0.627	75,000
2022-01-03	0.690	0.690	0.680	0.690	0.627	17,500
2021-12-31	0.690	0.690	0.690	0.690	0.627	0
2021-12-30	0.720	0.720	0.680	0.690	0.627	30,000
2021-12-29	0.700	0.700	0.700	0.700	0.636	0
2021-12-28	0.710	0.710	0.700	0.700	0.636	195,000
2021-12-24	0.710	0.710	0.710	0.710	0.646	0
2021-12-23	0.720	0.720	0.720	0.720	0.655	15,000
2021-12-22	0.670	0.670	0.670	0.670	0.609	0
2021-12-21	0.670	0.670	0.670	0.670	0.609	0
2021-12-20	0.670	0.670	0.670	0.670	0.609	0
2021-12-17	0.660	0.670	0.650	0.670	0.609	42,500
2021-12-16	0.680	0.680	0.680	0.680	0.618	0
2021-12-15	0.680	0.690	0.680	0.680	0.618	60,000
2021-12-14	0.710	0.710	0.710	0.710	0.646	0
2021-12-13	0.680	0.730	0.670	0.720	0.655	92,500
2021-12-10	0.700	0.700	0.660	0.690	0.627	32,500
2021-12-09	0.680	0.750	0.680	0.700	0.636	115,000
2021-12-08	0.670	0.670	0.670	0.670	0.609	0
2021-12-07	0.660	0.660	0.650	0.660	0.600	7,500
2021-12-06	0.650	0.650	0.650	0.650	0.591	70,000
2021-12-03	0.670	0.670	0.650	0.670	0.609	40,000
2021-12-02	0.660	0.660	0.660	0.660	0.600	0
2021-12-01	0.650	0.650	0.650	0.650	0.591	102,500

← NewerPage 20 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.