National United Resources Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.164	0.170	0.153	0.157	0.157	5,620,400
2026-07-28	0.167	0.174	0.152	0.161	0.161	4,860,000
2026-07-27	0.180	0.180	0.165	0.166	0.166	3,664,000
2026-07-24	0.171	0.177	0.166	0.170	0.170	7,300,500
2026-07-23	0.170	0.188	0.167	0.173	0.173	7,700,000
2026-07-22	0.164	0.175	0.163	0.166	0.166	3,800,000
2026-07-21	0.168	0.174	0.161	0.168	0.168	5,900,000
2026-07-20	0.163	0.188	0.159	0.168	0.168	8,240,000
2026-07-17	0.173	0.174	0.157	0.163	0.163	9,901,500
2026-07-16	0.142	0.184	0.140	0.173	0.173	27,880,000
2026-07-15	0.143	0.146	0.134	0.142	0.142	3,280,000
2026-07-14	0.155	0.164	0.135	0.139	0.139	15,560,000
2026-07-13	0.127	0.156	0.125	0.155	0.155	15,670,400
2026-07-10	0.125	0.140	0.121	0.127	0.127	7,580,000
2026-07-09	0.130	0.131	0.124	0.125	0.125	2,620,000
2026-07-08	0.132	0.138	0.120	0.129	0.129	15,680,000
2026-07-07	0.102	0.143	0.101	0.132	0.132	41,156,000
2026-07-06	0.103	0.105	0.098	0.102	0.102	10,640,000
2026-07-03	0.116	0.116	0.106	0.106	0.106	18,420,000
2026-07-02	0.106	0.117	0.106	0.116	0.116	12,524,460
2026-06-30	0.117	0.117	0.106	0.107	0.107	20,380,000
2026-06-29	0.104	0.120	0.104	0.117	0.117	35,140,602
2026-06-26	0.142	0.163	0.116	0.117	0.117	102,368,078
2026-06-25	1.100	1.110	0.140	0.152	0.152	286,129,594
2026-06-24	1.110	1.120	1.060	1.110	1.110	85,261,570
2026-06-23	1.110	1.120	1.090	1.120	1.120	57,960,000
2026-06-22	1.100	1.140	1.070	1.110	1.110	98,768,359
2026-06-18	1.080	1.130	1.040	1.100	1.100	82,280,000
2026-06-17	1.040	1.080	1.020	1.080	1.080	63,843,848
2026-06-16	1.040	1.050	0.940	1.050	1.050	59,514,500
2026-06-15	1.030	1.120	1.000	1.050	1.050	83,125,750
2026-06-12	1.000	1.040	0.970	1.030	1.030	26,384,311
2026-06-11	0.890	1.200	0.850	1.000	1.000	794,000
2026-06-10	0.870	0.870	0.820	0.870	0.870	961,800
2026-06-09	0.870	0.870	0.850	0.870	0.870	1,000,000
2026-06-08	0.900	0.900	0.860	0.880	0.880	805,887
2026-06-05	0.920	0.920	0.890	0.910	0.910	320,000
2026-06-04	0.950	0.960	0.920	0.920	0.920	464,000
2026-06-03	0.960	0.960	0.810	0.920	0.920	1,737,220
2026-06-02	0.970	1.000	0.940	0.990	0.990	740,530
2026-06-01	1.010	1.140	1.000	1.000	1.000	4,369,200
2026-05-29	0.980	1.030	0.900	0.980	0.980	40,522,699
2026-05-28	0.840	0.860	0.830	0.860	0.860	222,000
2026-05-27	0.820	0.870	0.820	0.870	0.870	714,600
2026-05-26	0.860	0.880	0.800	0.880	0.880	540,600
2026-05-22	0.860	0.950	0.830	0.850	0.850	1,809,500
2026-05-21	0.810	0.850	0.780	0.850	0.850	480,200
2026-05-20	0.790	0.810	0.720	0.800	0.800	420,300
2026-05-19	0.840	0.840	0.790	0.790	0.790	468,800
2026-05-18	0.880	0.880	0.780	0.810	0.810	1,042,600
2026-05-15	0.680	0.940	0.670	0.900	0.900	27,969,400
2026-05-14	0.700	0.700	0.680	0.680	0.680	178,000
2026-05-13	0.720	0.730	0.700	0.730	0.730	366,000
2026-05-12	0.700	0.740	0.700	0.700	0.700	780,000
2026-05-11	0.640	0.710	0.610	0.700	0.700	710,800
2026-05-08	0.660	0.670	0.650	0.660	0.660	340,000
2026-05-07	0.650	0.680	0.650	0.670	0.670	240,000
2026-05-06	0.630	0.630	0.570	0.630	0.630	120,000
2026-05-05	0.650	0.650	0.650	0.650	0.650	80,060
2026-05-04	0.660	0.660	0.610	0.630	0.630	97,300

← NewerPage 2 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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