North Mining Shares Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.017	0.019	0.017	0.018	0.018	840,000
2025-02-07	0.017	0.017	0.017	0.017	0.017	2,771,625
2025-02-06	0.017	0.017	0.016	0.017	0.017	1,396,000
2025-02-05	0.017	0.017	0.017	0.017	0.017	100,000
2025-02-04	0.017	0.017	0.016	0.017	0.017	8,840,000
2025-02-03	0.018	0.018	0.017	0.018	0.018	6,215,000
2025-01-28	0.019	0.019	0.019	0.019	0.019	100,000
2025-01-27	0.017	0.019	0.017	0.019	0.019	6,030,000
2025-01-24	0.018	0.018	0.018	0.018	0.018	40,000
2025-01-23	0.018	0.018	0.017	0.018	0.018	1,750,000
2025-01-22	0.017	0.018	0.016	0.018	0.018	1,083,000
2025-01-21	0.018	0.018	0.018	0.018	0.018	390,390
2025-01-20	0.017	0.018	0.017	0.018	0.018	1,580,000
2025-01-17	0.019	0.019	0.017	0.017	0.017	7,373,437
2025-01-16	0.019	0.020	0.019	0.019	0.019	3,040,500
2025-01-15	0.020	0.020	0.020	0.020	0.020	50,000
2025-01-14	0.020	0.020	0.019	0.020	0.020	3,512,500
2025-01-13	0.020	0.020	0.020	0.020	0.020	2,070,500
2025-01-10	0.020	0.020	0.019	0.020	0.020	5,020,000
2025-01-09	0.019	0.021	0.019	0.020	0.020	380,000
2025-01-08	0.020	0.020	0.020	0.020	0.020	2,005,000
2025-01-07	0.020	0.023	0.020	0.021	0.021	2,020,000
2025-01-06	0.022	0.023	0.021	0.021	0.021	670,000
2025-01-03	0.023	0.023	0.021	0.021	0.021	665,125
2025-01-02	0.022	0.023	0.021	0.021	0.021	2,590,000
2024-12-31	0.022	0.023	0.022	0.023	0.023	490,000
2024-12-30	0.020	0.022	0.019	0.022	0.022	5,420,000
2024-12-27	0.018	0.019	0.018	0.019	0.019	1,190,000
2024-12-24	0.019	0.019	0.019	0.019	0.019	0
2024-12-23	0.019	0.020	0.019	0.019	0.019	1,426,000
2024-12-20	0.018	0.018	0.018	0.018	0.018	300,000
2024-12-19	0.018	0.019	0.018	0.019	0.019	2,366,500
2024-12-18	0.019	0.020	0.019	0.020	0.020	1,890,000
2024-12-17	0.019	0.020	0.019	0.020	0.020	4,080,000
2024-12-16	0.019	0.020	0.019	0.020	0.020	3,570,000
2024-12-13	0.019	0.020	0.019	0.020	0.020	70,000
2024-12-12	0.020	0.020	0.019	0.020	0.020	6,100,000
2024-12-11	0.020	0.020	0.020	0.020	0.020	9,530,000
2024-12-10	0.020	0.020	0.020	0.020	0.020	4,600,000
2024-12-09	0.019	0.020	0.019	0.020	0.020	4,790,000
2024-12-06	0.020	0.020	0.018	0.020	0.020	6,670,000
2024-12-05	0.020	0.020	0.019	0.020	0.020	1,179,312
2024-12-04	0.020	0.020	0.019	0.020	0.020	8,585,000
2024-12-03	0.020	0.020	0.019	0.020	0.020	2,960,000
2024-12-02	0.020	0.020	0.020	0.020	0.020	34,750,000
2024-11-29	0.020	0.020	0.019	0.020	0.020	3,210,000
2024-11-28	0.020	0.020	0.019	0.020	0.020	8,240,000
2024-11-27	0.020	0.020	0.019	0.020	0.020	10,180,500
2024-11-26	0.020	0.021	0.020	0.020	0.020	7,380,000
2024-11-25	0.022	0.022	0.019	0.020	0.020	14,240,000
2024-11-22	0.025	0.025	0.022	0.022	0.022	15,470,000
2024-11-21	0.029	0.029	0.024	0.025	0.025	16,040,000
2024-11-20	0.029	0.030	0.027	0.028	0.028	2,530,000
2024-11-19	0.027	0.028	0.027	0.028	0.028	420,000
2024-11-18	0.027	0.029	0.027	0.028	0.028	860,000
2024-11-15	0.028	0.030	0.027	0.027	0.027	1,051,000
2024-11-14	0.029	0.031	0.028	0.029	0.029	2,400,000
2024-11-13	0.027	0.029	0.026	0.029	0.029	1,432,500
2024-11-12	0.028	0.028	0.026	0.026	0.026	4,990,990
2024-11-11	0.028	0.030	0.028	0.030	0.030	7,530,000

← NewerPage 8 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.