CNQC International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.670	0.750	0.610	0.640	0.582	1,217,500
2021-11-29	0.670	0.670	0.670	0.670	0.609	130,000
2021-11-26	0.680	0.680	0.670	0.670	0.609	102,500
2021-11-25	0.700	0.700	0.700	0.700	0.636	0
2021-11-24	0.660	0.720	0.660	0.700	0.636	100,000
2021-11-23	0.670	0.670	0.670	0.670	0.609	0
2021-11-22	0.670	0.670	0.670	0.670	0.609	0
2021-11-19	0.670	0.670	0.660	0.670	0.609	47,500
2021-11-18	0.690	0.690	0.680	0.680	0.618	40,000
2021-11-17	0.680	0.690	0.680	0.690	0.627	5,000
2021-11-16	0.690	0.700	0.680	0.690	0.627	50,000
2021-11-15	0.690	0.690	0.690	0.690	0.627	0
2021-11-12	0.700	0.720	0.680	0.690	0.627	45,000
2021-11-11	0.670	0.700	0.660	0.700	0.636	55,000
2021-11-10	0.680	0.680	0.680	0.680	0.618	0
2021-11-09	0.670	0.670	0.670	0.670	0.609	0
2021-11-08	0.670	0.670	0.670	0.670	0.609	0
2021-11-05	0.670	0.670	0.670	0.670	0.609	0
2021-11-04	0.680	0.680	0.660	0.670	0.609	25,000
2021-11-03	0.690	0.720	0.690	0.690	0.627	100,000
2021-11-02	0.680	0.690	0.670	0.670	0.609	47,500
2021-11-01	0.660	0.670	0.660	0.670	0.609	37,500
2021-10-29	0.690	0.690	0.690	0.690	0.627	5,000
2021-10-28	0.680	0.680	0.680	0.680	0.618	155,000
2021-10-27	0.690	0.690	0.680	0.680	0.618	30,000
2021-10-26	0.690	0.690	0.690	0.690	0.627	0
2021-10-25	0.690	0.690	0.690	0.690	0.627	145,000
2021-10-22	0.690	0.690	0.690	0.690	0.627	10,000
2021-10-21	0.680	0.680	0.680	0.680	0.618	0
2021-10-20	0.680	0.680	0.660	0.680	0.618	47,500
2021-10-19	0.700	0.710	0.610	0.680	0.618	680,000
2021-10-18	0.700	0.700	0.700	0.700	0.636	0

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.