National United Resources Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.029	0.029	0.029	0.029	0.290	0
2024-11-07	0.031	0.032	0.028	0.029	0.290	1,407,700
2024-11-06	0.029	0.033	0.029	0.033	0.330	221,400
2024-11-05	0.030	0.030	0.030	0.030	0.300	28,350
2024-11-04	0.030	0.030	0.030	0.030	0.300	339,000
2024-11-01	0.032	0.032	0.030	0.030	0.300	3,960,000
2024-10-31	0.034	0.039	0.034	0.035	0.350	220,000
2024-10-30	0.038	0.038	0.034	0.034	0.340	2,020,000
2024-10-29	0.033	0.038	0.033	0.038	0.380	660,000
2024-10-28	0.036	0.036	0.031	0.032	0.320	685,000
2024-10-25	0.035	0.037	0.035	0.036	0.360	160,000
2024-10-24	0.035	0.035	0.035	0.035	0.350	4,000
2024-10-23	0.032	0.035	0.032	0.035	0.350	1,740,000
2024-10-22	0.032	0.032	0.032	0.032	0.320	0
2024-10-21	0.032	0.032	0.031	0.032	0.320	180,000
2024-10-18	0.032	0.032	0.030	0.031	0.310	1,840,000
2024-10-17	0.032	0.033	0.032	0.032	0.320	680,000
2024-10-16	0.035	0.035	0.032	0.032	0.320	1,710,000
2024-10-15	0.035	0.035	0.032	0.032	0.320	2,302,900
2024-10-14	0.037	0.037	0.033	0.034	0.340	400,000
2024-10-10	0.035	0.039	0.035	0.039	0.390	1,100,000
2024-10-09	0.036	0.037	0.035	0.036	0.360	5,560,000
2024-10-08	0.044	0.047	0.043	0.044	0.440	3,818,000
2024-10-07	0.051	0.051	0.044	0.044	0.440	8,230,000
2024-10-04	0.048	0.048	0.041	0.042	0.420	4,402,000
2024-10-03	0.056	0.088	0.049	0.049	0.490	21,074,700
2024-10-02	0.027	0.066	0.026	0.050	0.500	19,048,000
2024-09-30	0.027	0.028	0.027	0.028	0.280	5,102,000
2024-09-27	0.028	0.028	0.026	0.028	0.280	166,000
2024-09-26	0.027	0.027	0.027	0.027	0.270	20,000
2024-09-25	0.027	0.029	0.027	0.029	0.290	865,000
2024-09-24	0.036	0.036	0.027	0.028	0.280	1,180,000
2024-09-23	0.028	0.029	0.027	0.028	0.280	440,000
2024-09-20	0.027	0.030	0.026	0.028	0.280	3,800,000
2024-09-19	0.028	0.029	0.027	0.027	0.270	2,480,000
2024-09-17	0.030	0.030	0.027	0.030	0.300	840,000
2024-09-16	0.030	0.030	0.026	0.030	0.300	1,320,000
2024-09-13	0.030	0.030	0.030	0.030	0.300	0
2024-09-12	0.029	0.030	0.029	0.030	0.300	492,000
2024-09-11	0.028	0.029	0.026	0.028	0.280	620,000
2024-09-10	0.030	0.030	0.028	0.029	0.290	1,975,000
2024-09-09	0.032	0.032	0.030	0.030	0.300	740,000
2024-09-05	0.030	0.030	0.025	0.030	0.300	8,350,000
2024-09-04	0.031	0.034	0.030	0.033	0.330	984,000
2024-09-03	0.029	0.031	0.029	0.031	0.310	1,460,000
2024-09-02	0.031	0.031	0.030	0.031	0.310	440,000
2024-08-30	0.031	0.031	0.031	0.031	0.310	0
2024-08-29	0.029	0.032	0.029	0.031	0.310	1,442,000
2024-08-28	0.029	0.030	0.029	0.030	0.300	225,000
2024-08-27	0.030	0.030	0.030	0.030	0.300	360,000
2024-08-26	0.030	0.030	0.030	0.030	0.300	40,000
2024-08-23	0.030	0.030	0.030	0.030	0.300	340,400
2024-08-22	0.030	0.030	0.029	0.030	0.300	1,300,000
2024-08-21	0.029	0.029	0.029	0.029	0.290	980,000
2024-08-20	0.030	0.030	0.028	0.029	0.290	2,880,000
2024-08-19	0.032	0.032	0.031	0.031	0.310	62,400
2024-08-16	0.032	0.032	0.032	0.032	0.320	420,000
2024-08-15	0.029	0.033	0.029	0.032	0.320	1,720,000
2024-08-14	0.034	0.038	0.027	0.029	0.290	13,720,000
2024-08-13	0.035	0.038	0.032	0.034	0.340	1,508,000

← NewerPage 9 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.