North Mining Shares Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.027	0.030	0.027	0.028	0.028	31,450,000
2025-05-09	0.028	0.031	0.026	0.027	0.027	5,910,000
2025-05-08	0.029	0.029	0.028	0.028	0.028	370,000
2025-05-07	0.029	0.029	0.028	0.029	0.029	1,100,000
2025-05-06	0.030	0.032	0.029	0.029	0.029	1,663,500
2025-05-02	0.033	0.033	0.031	0.031	0.031	2,000,000
2025-04-30	0.030	0.032	0.029	0.030	0.030	1,562,343
2025-04-29	0.030	0.031	0.027	0.030	0.030	3,324,062
2025-04-28	0.030	0.030	0.029	0.030	0.030	1,570,000
2025-04-25	0.030	0.031	0.029	0.030	0.030	3,230,000
2025-04-24	0.032	0.033	0.029	0.031	0.031	820,000
2025-04-23	0.032	0.033	0.029	0.032	0.032	2,870,312
2025-04-22	0.033	0.033	0.030	0.032	0.032	7,050,000
2025-04-17	0.032	0.034	0.032	0.033	0.033	480,000
2025-04-16	0.033	0.035	0.032	0.032	0.032	3,080,000
2025-04-15	0.034	0.037	0.033	0.033	0.033	1,264,500
2025-04-14	0.033	0.036	0.033	0.034	0.034	4,190,000
2025-04-11	0.034	0.035	0.032	0.032	0.032	2,680,000
2025-04-10	0.033	0.033	0.031	0.033	0.033	5,330,000
2025-04-09	0.032	0.034	0.029	0.033	0.033	5,126,875
2025-04-08	0.031	0.034	0.031	0.033	0.033	430,000
2025-04-07	0.033	0.034	0.029	0.032	0.032	27,149,500
2025-04-03	0.033	0.037	0.033	0.033	0.033	18,920,000
2025-04-02	0.033	0.033	0.032	0.033	0.033	9,174,845
2025-04-01	0.033	0.034	0.032	0.032	0.032	7,520,000
2025-03-31	0.033	0.034	0.032	0.032	0.032	25,969,500
2025-03-28	0.031	0.035	0.031	0.033	0.033	19,030,000
2025-03-27	0.031	0.033	0.031	0.032	0.032	15,550,000
2025-03-26	0.029	0.031	0.029	0.031	0.031	27,680,000
2025-03-25	0.029	0.032	0.029	0.029	0.029	284,755,958
2025-03-24	0.028	0.029	0.028	0.029	0.029	8,230,000
2025-03-21	0.028	0.030	0.028	0.030	0.030	11,982,500
2025-03-20	0.028	0.030	0.028	0.028	0.028	4,995,000
2025-03-19	0.028	0.029	0.028	0.028	0.028	4,770,000
2025-03-18	0.027	0.028	0.027	0.028	0.028	24,436,515
2025-03-17	0.028	0.028	0.027	0.028	0.028	138,600,000
2025-03-14	0.027	0.029	0.026	0.028	0.028	119,930,000
2025-03-13	0.027	0.028	0.027	0.027	0.027	8,470,000
2025-03-12	0.026	0.028	0.026	0.027	0.027	13,520,000
2025-03-11	0.026	0.026	0.025	0.026	0.026	4,493,500
2025-03-10	0.026	0.026	0.025	0.026	0.026	7,600,000
2025-03-07	0.026	0.028	0.026	0.026	0.026	17,588,656
2025-03-06	0.028	0.028	0.027	0.027	0.027	4,425,000
2025-03-05	0.027	0.028	0.027	0.027	0.027	12,040,000
2025-03-04	0.030	0.030	0.028	0.028	0.028	950,000
2025-03-03	0.031	0.033	0.029	0.031	0.031	2,411,000
2025-02-28	0.030	0.032	0.029	0.029	0.029	2,230,000
2025-02-27	0.026	0.029	0.026	0.029	0.029	2,280,000
2025-02-26	0.028	0.030	0.027	0.028	0.028	9,630,000
2025-02-25	0.030	0.033	0.028	0.029	0.029	6,660,500
2025-02-24	0.029	0.036	0.029	0.031	0.031	4,515,000
2025-02-21	0.031	0.032	0.028	0.030	0.030	9,900,000
2025-02-20	0.033	0.036	0.031	0.031	0.031	15,199,000
2025-02-19	0.028	0.033	0.028	0.030	0.030	23,320,000
2025-02-18	0.024	0.029	0.024	0.027	0.027	21,823,500
2025-02-17	0.024	0.027	0.024	0.024	0.024	7,026,000
2025-02-14	0.025	0.025	0.022	0.025	0.025	9,330,000
2025-02-13	0.021	0.026	0.020	0.024	0.024	26,530,000
2025-02-12	0.018	0.021	0.018	0.019	0.019	4,686,500
2025-02-11	0.018	0.018	0.017	0.018	0.018	2,951,500

← NewerPage 7 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.