North Mining Shares Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.027	0.030	0.027	0.028	0.028	660,000
2024-11-07	0.027	0.028	0.026	0.028	0.028	3,530,000
2024-11-06	0.027	0.028	0.026	0.027	0.027	5,390,000
2024-11-05	0.026	0.028	0.025	0.026	0.026	9,955,000
2024-11-04	0.026	0.028	0.026	0.026	0.026	1,323,500
2024-11-01	0.025	0.028	0.025	0.027	0.027	2,030,000
2024-10-31	0.027	0.028	0.026	0.026	0.026	2,521,500
2024-10-30	0.030	0.030	0.027	0.028	0.028	1,480,000
2024-10-29	0.028	0.030	0.027	0.029	0.029	11,249,000
2024-10-28	0.027	0.029	0.026	0.028	0.028	2,990,000
2024-10-25	0.028	0.030	0.025	0.027	0.027	4,690,000
2024-10-24	0.028	0.028	0.027	0.027	0.027	5,090,000
2024-10-23	0.026	0.028	0.024	0.027	0.027	10,420,000
2024-10-22	0.029	0.030	0.022	0.024	0.024	38,607,500
2024-10-21	0.028	0.032	0.026	0.028	0.028	15,015,000
2024-10-18	0.027	0.030	0.024	0.028	0.028	18,345,000
2024-10-17	0.023	0.028	0.021	0.026	0.026	26,577,500
2024-10-16	0.019	0.030	0.019	0.023	0.023	114,185,000
2024-10-15	0.020	0.022	0.019	0.019	0.019	9,945,000
2024-10-14	0.024	0.024	0.020	0.021	0.021	6,360,000
2024-10-10	0.022	0.028	0.022	0.024	0.024	12,332,750
2024-10-09	0.028	0.028	0.020	0.022	0.022	14,981,125
2024-10-08	0.032	0.038	0.026	0.026	0.026	23,820,000
2024-10-07	0.044	0.044	0.030	0.032	0.032	32,907,000
2024-10-04	0.029	0.045	0.025	0.033	0.033	151,103,062
2024-10-03	0.017	0.029	0.015	0.026	0.026	133,554,000
2024-10-02	0.014	0.017	0.013	0.017	0.017	50,601,562
2024-09-30	0.013	0.014	0.012	0.014	0.014	54,657,500
2024-09-27	0.013	0.013	0.012	0.013	0.013	10,310,000
2024-09-26	0.014	0.014	0.012	0.013	0.013	163,308,427
2024-09-25	0.016	0.016	0.014	0.015	0.015	137,470,000
2024-09-24	0.014	0.017	0.014	0.016	0.016	64,740,000
2024-09-23	0.016	0.016	0.015	0.015	0.015	12,710,000
2024-09-20	0.017	0.018	0.015	0.016	0.016	3,240,000
2024-09-19	0.015	0.018	0.015	0.018	0.018	7,720,000
2024-09-17	0.015	0.016	0.015	0.016	0.016	2,330,000
2024-09-16	0.016	0.018	0.016	0.017	0.017	4,170,000
2024-09-13	0.018	0.018	0.015	0.016	0.016	1,320,000
2024-09-12	0.019	0.020	0.016	0.017	0.017	3,311,500
2024-09-11	0.016	0.017	0.016	0.017	0.017	2,170,000
2024-09-10	0.016	0.016	0.016	0.016	0.016	1,710,000
2024-09-09	0.016	0.017	0.015	0.015	0.015	1,070,000
2024-09-05	0.015	0.016	0.015	0.016	0.016	990,000
2024-09-04	0.014	0.016	0.014	0.016	0.016	225,500
2024-09-03	0.016	0.016	0.015	0.016	0.016	440,000
2024-09-02	0.015	0.016	0.015	0.016	0.016	340,000
2024-08-30	0.015	0.016	0.014	0.016	0.016	1,001,000
2024-08-29	0.015	0.016	0.014	0.016	0.016	4,460,000
2024-08-28	0.016	0.016	0.015	0.016	0.016	1,660,000
2024-08-27	0.017	0.017	0.015	0.016	0.016	826,843
2024-08-26	0.015	0.017	0.015	0.017	0.017	1,550,000
2024-08-23	0.016	0.016	0.015	0.016	0.016	200,000
2024-08-22	0.016	0.016	0.016	0.016	0.016	0
2024-08-21	0.016	0.016	0.016	0.016	0.016	170,000
2024-08-20	0.016	0.016	0.016	0.016	0.016	1,500,000
2024-08-19	0.016	0.017	0.016	0.017	0.017	3,450,000
2024-08-16	0.018	0.018	0.017	0.017	0.017	700,000
2024-08-15	0.018	0.018	0.017	0.018	0.018	2,180,000
2024-08-14	0.020	0.020	0.018	0.018	0.018	3,490,000
2024-08-13	0.020	0.024	0.020	0.022	0.022	1,850,000

← 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.