North Mining Shares Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.020	0.020	0.019	0.020	0.020	650,000
2024-08-09	0.019	0.020	0.018	0.020	0.020	416,406
2024-08-08	0.019	0.020	0.018	0.020	0.020	657,001
2024-08-07	0.019	0.020	0.019	0.020	0.020	2,110,000
2024-08-06	0.019	0.020	0.019	0.020	0.020	345,000
2024-08-05	0.022	0.022	0.019	0.021	0.021	2,350,000
2024-08-02	0.023	0.023	0.020	0.022	0.022	5,310,000
2024-08-01	0.026	0.026	0.024	0.025	0.025	1,250,000
2024-07-31	0.024	0.028	0.023	0.028	0.028	200,000
2024-07-30	0.028	0.028	0.028	0.028	0.028	100,000
2024-07-29	0.026	0.028	0.021	0.028	0.028	3,674,688
2024-07-26	0.029	0.029	0.029	0.029	0.029	2,500
2024-07-25	0.029	0.029	0.029	0.029	0.029	100,000
2024-07-24	0.028	0.028	0.028	0.028	0.028	0
2024-07-23	0.029	0.029	0.029	0.029	0.029	0
2024-07-22	0.029	0.029	0.029	0.029	0.029	0
2024-07-19	0.030	0.030	0.026	0.029	0.029	580,000
2024-07-18	0.030	0.030	0.030	0.030	0.030	0
2024-07-17	0.030	0.030	0.028	0.030	0.030	1,710,000
2024-07-16	0.031	0.031	0.031	0.031	0.031	0
2024-07-15	0.031	0.031	0.031	0.031	0.031	20,000
2024-07-12	0.030	0.033	0.029	0.030	0.030	3,379,645
2024-07-11	0.034	0.034	0.034	0.034	0.034	170,000
2024-07-10	0.032	0.034	0.032	0.034	0.034	170,000
2024-07-09	0.031	0.033	0.031	0.033	0.033	450,000
2024-07-08	0.034	0.034	0.031	0.034	0.034	1,055,000
2024-07-05	0.035	0.035	0.035	0.035	0.035	30,000
2024-07-04	0.031	0.035	0.031	0.035	0.035	32,500
2024-07-03	0.034	0.034	0.034	0.034	0.034	0
2024-07-02	0.034	0.034	0.034	0.034	0.034	50,078
2024-06-28	0.034	0.036	0.034	0.036	0.036	260,000
2024-06-27	0.035	0.035	0.035	0.035	0.035	0
2024-06-26	0.035	0.035	0.035	0.035	0.035	0
2024-06-25	0.032	0.035	0.032	0.035	0.035	3,199,000
2024-06-24	0.032	0.032	0.031	0.032	0.032	1,736,500
2024-06-21	0.032	0.033	0.031	0.033	0.033	915,000
2024-06-20	0.034	0.034	0.032	0.033	0.033	230,000
2024-06-19	0.032	0.034	0.032	0.034	0.034	759,000
2024-06-18	0.034	0.034	0.031	0.034	0.034	92,470,000
2024-06-17	0.035	0.035	0.034	0.035	0.035	460,000
2024-06-14	0.041	0.041	0.034	0.035	0.035	19,160,500
2024-06-13	0.043	0.043	0.041	0.042	0.042	475,000
2024-06-12	0.045	0.046	0.041	0.043	0.043	3,060,000
2024-06-11	0.045	0.046	0.045	0.046	0.046	40,000
2024-06-07	0.048	0.048	0.043	0.046	0.046	790,000
2024-06-06	0.044	0.046	0.044	0.046	0.046	720,000
2024-06-05	0.044	0.044	0.044	0.044	0.044	30,000
2024-06-04	0.045	0.045	0.044	0.044	0.044	110,000
2024-06-03	0.045	0.046	0.043	0.045	0.045	2,600,000
2024-05-31	0.045	0.046	0.045	0.046	0.046	310,000
2024-05-30	0.046	0.046	0.044	0.044	0.044	2,755,000
2024-05-29	0.049	0.049	0.045	0.047	0.047	10,963,125
2024-05-28	0.049	0.051	0.045	0.049	0.049	3,977,500
2024-05-27	0.047	0.049	0.045	0.049	0.049	278,500
2024-05-24	0.048	0.048	0.048	0.048	0.048	0
2024-05-23	0.048	0.048	0.046	0.048	0.048	665,000
2024-05-22	0.047	0.049	0.047	0.048	0.048	17,300,000
2024-05-21	0.051	0.052	0.046	0.050	0.050	5,985,000
2024-05-20	0.052	0.052	0.047	0.050	0.050	3,115,000
2024-05-17	0.051	0.052	0.050	0.052	0.052	195,155

← NewerPage 10 of 21 · 1,229 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.