North Mining Shares Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.047	0.050	0.044	0.045	0.045	16,278,600
2025-08-04	0.048	0.050	0.046	0.050	0.050	4,501,508
2025-08-01	0.051	0.052	0.048	0.048	0.048	14,880,000
2025-07-31	0.051	0.052	0.048	0.051	0.051	30,925,000
2025-07-30	0.053	0.053	0.048	0.051	0.051	21,220,000
2025-07-29	0.047	0.056	0.047	0.052	0.052	35,652,310
2025-07-28	0.037	0.047	0.037	0.047	0.047	70,387,000
2025-07-25	0.037	0.050	0.036	0.036	0.036	86,620,000
2025-07-24	0.037	0.037	0.036	0.037	0.037	9,247,500
2025-07-23	0.036	0.037	0.034	0.036	0.036	1,905,000
2025-07-22	0.034	0.038	0.034	0.036	0.036	17,331,567
2025-07-21	0.035	0.036	0.034	0.036	0.036	3,950,000
2025-07-18	0.035	0.035	0.033	0.035	0.035	8,030,000
2025-07-17	0.035	0.036	0.034	0.036	0.036	11,185,000
2025-07-16	0.036	0.037	0.034	0.036	0.036	5,095,000
2025-07-15	0.035	0.035	0.033	0.035	0.035	4,990,000
2025-07-14	0.034	0.035	0.030	0.035	0.035	6,930,000
2025-07-11	0.032	0.034	0.032	0.034	0.034	8,350,000
2025-07-10	0.031	0.033	0.031	0.031	0.031	1,480,000
2025-07-09	0.032	0.034	0.030	0.032	0.032	6,700,000
2025-07-08	0.034	0.034	0.034	0.034	0.034	78
2025-07-07	0.034	0.034	0.034	0.034	0.034	30,000
2025-07-04	0.034	0.035	0.034	0.035	0.035	570,000
2025-07-03	0.033	0.035	0.032	0.034	0.034	1,327,812
2025-07-02	0.034	0.034	0.031	0.033	0.033	2,367,500
2025-06-30	0.034	0.035	0.032	0.034	0.034	380,000
2025-06-27	0.032	0.034	0.032	0.033	0.033	1,090,781
2025-06-26	0.033	0.035	0.031	0.033	0.033	4,543,500
2025-06-25	0.035	0.037	0.034	0.035	0.035	3,170,000
2025-06-24	0.034	0.036	0.033	0.035	0.035	3,055,000
2025-06-23	0.035	0.035	0.035	0.035	0.035	1,080,000
2025-06-20	0.035	0.035	0.034	0.035	0.035	580,000
2025-06-19	0.036	0.036	0.033	0.033	0.033	3,320,000
2025-06-18	0.035	0.036	0.034	0.036	0.036	1,083,125
2025-06-17	0.036	0.036	0.034	0.035	0.035	60,000
2025-06-16	0.035	0.035	0.034	0.035	0.035	185,000
2025-06-13	0.036	0.036	0.036	0.036	0.036	0
2025-06-12	0.033	0.036	0.033	0.036	0.036	1,885,000
2025-06-11	0.035	0.037	0.033	0.036	0.036	2,906,000
2025-06-10	0.033	0.035	0.033	0.035	0.035	550,000
2025-06-09	0.035	0.035	0.034	0.035	0.035	900,000
2025-06-06	0.034	0.036	0.034	0.035	0.035	2,152,500
2025-06-05	0.034	0.036	0.034	0.035	0.035	590,000
2025-06-04	0.034	0.035	0.034	0.034	0.034	2,841,000
2025-06-03	0.036	0.036	0.034	0.035	0.035	870,000
2025-06-02	0.033	0.037	0.033	0.036	0.036	3,400,000
2025-05-30	0.034	0.034	0.034	0.034	0.034	0
2025-05-29	0.034	0.034	0.034	0.034	0.034	0
2025-05-28	0.034	0.034	0.034	0.034	0.034	460,000
2025-05-27	0.035	0.036	0.034	0.035	0.035	900,000
2025-05-26	0.035	0.037	0.035	0.035	0.035	1,580,000
2025-05-23	0.034	0.037	0.033	0.035	0.035	8,670,000
2025-05-22	0.033	0.036	0.033	0.034	0.034	15,200,000
2025-05-21	0.033	0.036	0.033	0.034	0.034	1,468,010
2025-05-20	0.033	0.033	0.033	0.033	0.033	2,580,000
2025-05-19	0.030	0.034	0.029	0.033	0.033	29,995,000
2025-05-16	0.030	0.030	0.027	0.030	0.030	1,474,000
2025-05-15	0.027	0.030	0.027	0.030	0.030	1,420,000
2025-05-14	0.030	0.030	0.029	0.029	0.029	230,000
2025-05-13	0.028	0.028	0.025	0.027	0.027	6,410,000

← NewerPage 6 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.