CNNC International Limited 2302
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 3.07-0.06 (-1.92%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.07 | -1.92% | HKD 3.09 | HKD 3.13 | HKD 3.02 | 78.00K |
| 2026-09-30 | HKD 3.13 | -0.63% | HKD 3.15 | HKD 3.30 | HKD 3.11 | 118.01K |
| 2026-09-29 | HKD 3.15 | 0.00% | HKD 3.28 | HKD 3.28 | HKD 3.15 | 112.00K |
| 2026-09-28 | HKD 3.15 | -3.08% | HKD 3.35 | HKD 3.35 | HKD 3.14 | 279.00K |
| 2026-09-25 | HKD 3.25 | +1.25% | HKD 3.20 | HKD 3.26 | HKD 3.11 | 277.00K |
| 2026-09-24 | HKD 3.21 | -1.68% | HKD 3.27 | HKD 3.27 | HKD 3.20 | 132.00K |
| 2026-09-23 | HKD 3.27 | -5.50% | HKD 3.46 | HKD 3.47 | HKD 3.26 | 404.00K |
| 2026-09-22 | HKD 3.45 | -2.95% | HKD 3.53 | HKD 3.56 | HKD 3.45 | 185.00K |
| 2026-09-21 | HKD 3.56 | -1.11% | HKD 3.58 | HKD 3.62 | HKD 3.56 | 285.00K |
| 2026-09-18 | HKD 3.60 | +3.45% | HKD 3.60 | HKD 3.73 | HKD 3.48 | 303.00K |
| 2026-09-17 | HKD 3.48 | +0.58% | HKD 3.50 | HKD 3.63 | HKD 3.45 | 157.00K |
| 2026-09-16 | HKD 3.46 | -2.54% | HKD 3.55 | HKD 3.62 | HKD 3.45 | 453.00K |
| 2026-09-15 | HKD 3.55 | -1.39% | HKD 3.60 | HKD 3.62 | HKD 3.55 | 268.00K |
| 2026-09-14 | HKD 3.60 | -0.14% | HKD 3.61 | HKD 3.70 | HKD 3.59 | 366.00K |
| 2026-09-11 | HKD 3.61 | -3.61% | HKD 3.70 | HKD 3.70 | HKD 3.55 | 742.00K |
| 2026-09-10 | HKD 3.74 | -2.98% | HKD 3.83 | HKD 3.83 | HKD 3.73 | 108.00K |
| 2026-09-09 | HKD 3.86 | +1.31% | HKD 3.83 | HKD 3.92 | HKD 3.78 | 218.00K |
| 2026-09-08 | HKD 3.81 | +0.93% | HKD 3.77 | HKD 3.88 | HKD 3.77 | 110.00K |
| 2026-09-07 | HKD 3.77 | -1.44% | HKD 3.80 | HKD 3.81 | HKD 3.73 | 164.00K |
| 2026-09-04 | HKD 3.83 | +0.66% | HKD 3.83 | HKD 3.92 | HKD 3.78 | 479.00K |
| 2026-09-03 | HKD 3.80 | +0.13% | HKD 3.81 | HKD 3.88 | HKD 3.80 | 225.30K |
| 2026-09-02 | HKD 3.80 | -3.44% | HKD 3.92 | HKD 3.93 | HKD 3.79 | 1.31M |
| 2026-09-01 | HKD 3.93 | -1.75% | HKD 4.00 | HKD 4.09 | HKD 3.91 | 243.00K |
| 2026-08-31 | HKD 4.00 | -2.79% | HKD 4.10 | HKD 4.11 | HKD 3.98 | 408.50K |
| 2026-08-28 | HKD 4.11 | -2.49% | HKD 4.21 | HKD 4.21 | HKD 4.06 | 411.00K |
| 2026-08-27 | HKD 4.22 | +2.43% | HKD 4.10 | HKD 4.26 | HKD 4.10 | 289.01K |
| 2026-08-26 | HKD 4.12 | +0.98% | HKD 4.28 | HKD 4.34 | HKD 4.07 | 795.50K |
| 2026-08-25 | HKD 4.08 | -4.67% | HKD 4.21 | HKD 4.23 | HKD 4.07 | 596.00K |
| 2026-08-24 | HKD 4.28 | -0.47% | HKD 4.30 | HKD 4.42 | HKD 4.16 | 563.00K |
| 2026-08-21 | HKD 4.30 | +2.87% | HKD 4.08 | HKD 4.35 | HKD 4.06 | 592.00K |
| 2026-08-20 | HKD 4.18 | +0.72% | HKD 4.15 | HKD 4.33 | HKD 4.11 | 475.00K |
| 2026-08-19 | HKD 4.15 | -3.60% | HKD 4.15 | HKD 4.18 | HKD 4.07 | 463.00K |
| 2026-08-18 | HKD 4.30 | -2.16% | HKD 4.40 | HKD 4.41 | HKD 4.21 | 451.00K |
| 2026-08-17 | HKD 4.40 | +5.01% | HKD 4.20 | HKD 4.41 | HKD 4.19 | 515.00K |
| 2026-08-14 | HKD 4.19 | -0.36% | HKD 4.11 | HKD 4.28 | HKD 4.05 | 569.00K |
| 2026-08-13 | HKD 4.20 | -4.21% | HKD 4.38 | HKD 4.38 | HKD 4.10 | 441.00K |
| 2026-08-12 | HKD 4.39 | +2.09% | HKD 4.30 | HKD 4.50 | HKD 4.30 | 386.00K |
| 2026-08-11 | HKD 4.30 | -3.15% | HKD 4.44 | HKD 4.57 | HKD 4.26 | 434.00K |
| 2026-08-10 | HKD 4.44 | +6.99% | HKD 4.15 | HKD 4.50 | HKD 4.15 | 851.00K |
| 2026-08-07 | HKD 4.15 | +0.61% | HKD 4.13 | HKD 4.25 | HKD 4.09 | 1.50M |
| 2026-08-06 | HKD 4.13 | -4.73% | HKD 4.33 | HKD 4.33 | HKD 4.07 | 1.12M |
| 2026-08-05 | HKD 4.33 | +5.35% | HKD 4.12 | HKD 4.38 | HKD 4.12 | 1.23M |
| 2026-08-04 | HKD 4.11 | +1.23% | HKD 4.06 | HKD 4.21 | HKD 4.06 | 1.18M |
| 2026-08-03 | HKD 4.06 | +1.25% | HKD 4.09 | HKD 4.24 | HKD 4.03 | 386.00K |
| 2026-07-31 | HKD 4.01 | +2.30% | HKD 4.00 | HKD 4.08 | HKD 4.00 | 1.09M |
| 2026-07-30 | HKD 3.92 | +2.08% | HKD 3.95 | HKD 4.04 | HKD 3.86 | 366.00K |
| 2026-07-29 | HKD 3.84 | -2.04% | HKD 3.85 | HKD 3.90 | HKD 3.76 | 976.00K |
| 2026-07-28 | HKD 3.92 | -5.31% | HKD 4.15 | HKD 4.15 | HKD 3.84 | 552.00K |
| 2026-07-27 | HKD 4.14 | -2.82% | HKD 4.00 | HKD 4.22 | HKD 3.99 | 258.00K |
| 2026-07-24 | HKD 4.26 | -2.96% | HKD 4.21 | HKD 4.32 | HKD 4.17 | 377.00K |
| 2026-07-23 | HKD 4.39 | +3.54% | HKD 4.21 | HKD 4.44 | HKD 4.19 | 515.00K |
| 2026-07-22 | HKD 4.24 | +6.27% | HKD 3.98 | HKD 4.38 | HKD 3.98 | 1.21M |
| 2026-07-21 | HKD 3.99 | +4.18% | HKD 3.86 | HKD 4.17 | HKD 3.83 | 1.46M |
| 2026-07-20 | HKD 3.83 | +1.86% | HKD 3.76 | HKD 3.92 | HKD 3.75 | 419.00K |
| 2026-07-17 | HKD 3.76 | -7.84% | HKD 4.08 | HKD 4.08 | HKD 3.70 | 1.10M |
| 2026-07-16 | HKD 4.08 | +2.51% | HKD 3.99 | HKD 4.15 | HKD 3.87 | 439.00K |
| 2026-07-15 | HKD 3.98 | +2.58% | HKD 3.90 | HKD 4.00 | HKD 3.83 | 1.86M |
| 2026-07-14 | HKD 3.88 | -0.77% | HKD 3.93 | HKD 3.93 | HKD 3.69 | 1.05M |
| 2026-07-13 | HKD 3.91 | -4.40% | HKD 4.06 | HKD 4.06 | HKD 3.82 | 1.35M |
| 2026-07-10 | HKD 4.09 | +0.99% | HKD 4.07 | HKD 4.15 | HKD 3.98 | 1.65M |
| 2026-07-09 | HKD 4.05 | -3.57% | HKD 4.10 | HKD 4.13 | HKD 3.91 | 1.88M |
| 2026-07-08 | HKD 4.20 | +2.44% | HKD 4.43 | HKD 4.43 | HKD 4.12 | 283.00K |
| 2026-07-07 | HKD 4.10 | -5.09% | HKD 4.23 | HKD 4.26 | HKD 4.01 | 1.02M |
| 2026-07-06 | HKD 4.32 | +1.65% | HKD 4.30 | HKD 4.43 | HKD 4.26 | 557.00K |
| 2026-07-03 | HKD 4.25 | +1.43% | HKD 4.22 | HKD 4.32 | HKD 4.17 | 678.00K |
| 2026-07-02 | HKD 4.19 | -0.24% | HKD 4.21 | HKD 4.30 | HKD 4.15 | 250.00K |
| 2026-06-30 | HKD 4.20 | +4.22% | HKD 4.03 | HKD 4.50 | HKD 4.00 | 1.26M |
| 2026-06-29 | HKD 4.03 | +4.68% | HKD 3.96 | HKD 4.30 | HKD 3.82 | 1.20M |
| 2026-06-26 | HKD 3.85 | -4.47% | HKD 4.01 | HKD 4.03 | HKD 3.75 | 1.47M |
| 2026-06-25 | HKD 4.03 | -9.44% | HKD 4.48 | HKD 4.48 | HKD 4.00 | 1.91M |
| 2026-06-24 | HKD 4.45 | +4.95% | HKD 4.20 | HKD 4.55 | HKD 4.20 | 782.00K |
| 2026-06-23 | HKD 4.24 | -0.47% | HKD 4.25 | HKD 4.36 | HKD 4.10 | 589.00K |
| 2026-06-22 | HKD 4.26 | +8.12% | HKD 4.02 | HKD 4.35 | HKD 3.90 | 1.07M |
| 2026-06-18 | HKD 3.94 | -3.67% | HKD 4.14 | HKD 4.15 | HKD 3.93 | 548.80K |
| 2026-06-17 | HKD 4.09 | -2.15% | HKD 4.25 | HKD 4.25 | HKD 4.03 | 353.00K |
| 2026-06-16 | HKD 4.18 | -3.69% | HKD 4.34 | HKD 4.34 | HKD 4.13 | 332.00K |
| 2026-06-15 | HKD 4.34 | +2.84% | HKD 4.25 | HKD 4.37 | HKD 4.23 | 696.20K |
| 2026-06-12 | HKD 4.22 | +4.46% | HKD 4.04 | HKD 4.32 | HKD 4.10 | 484.00K |
| 2026-06-11 | HKD 4.04 | -4.72% | HKD 4.24 | HKD 4.24 | HKD 3.96 | 872.30K |
| 2026-06-10 | HKD 4.24 | +0.95% | HKD 4.06 | HKD 4.32 | HKD 3.88 | 1.51M |
| 2026-06-09 | HKD 4.20 | 0.00% | HKD 4.08 | HKD 4.34 | HKD 4.08 | 327.00K |
| 2026-06-08 | HKD 4.20 | -5.41% | HKD 4.38 | HKD 4.38 | HKD 4.05 | 939.00K |
| 2026-06-05 | HKD 4.44 | +1.37% | HKD 4.39 | HKD 4.65 | HKD 4.33 | 653.00K |
| 2026-06-04 | HKD 4.38 | -7.01% | HKD 4.69 | HKD 4.71 | HKD 4.33 | 1.06M |
| 2026-06-03 | HKD 4.71 | +2.61% | HKD 4.66 | HKD 5.09 | HKD 4.65 | 1.81M |
| 2026-06-02 | HKD 4.59 | -0.22% | HKD 4.60 | HKD 4.68 | HKD 4.43 | 468.00K |
| 2026-06-01 | HKD 4.60 | +9.00% | HKD 4.27 | HKD 4.66 | HKD 4.27 | 1.01M |
| 2026-05-29 | HKD 4.22 | -2.31% | HKD 4.32 | HKD 4.32 | HKD 4.21 | 859.00K |
| 2026-05-28 | HKD 4.32 | -4.00% | HKD 4.59 | HKD 4.59 | HKD 4.28 | 821.00K |
| 2026-05-27 | HKD 4.50 | -2.17% | HKD 4.63 | HKD 4.70 | HKD 4.50 | 542.00K |