China Overseas Nuoxin International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0 |
| 2024-08-09 | 0.220 | 0.220 | 0.200 | 0.211 | 0.211 | 124,000 |
| 2024-08-08 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 0 |
| 2024-08-07 | 0.195 | 0.230 | 0.195 | 0.230 | 0.230 | 24,000 |
| 2024-08-06 | 0.210 | 0.210 | 0.195 | 0.210 | 0.210 | 12,000 |
| 2024-08-05 | 0.235 | 0.235 | 0.199 | 0.218 | 0.218 | 164,000 |
| 2024-08-02 | 0.250 | 0.250 | 0.225 | 0.240 | 0.240 | 48,000 |
| 2024-08-01 | 0.255 | 0.255 | 0.230 | 0.250 | 0.250 | 104,000 |
| 2024-07-31 | 0.270 | 0.270 | 0.255 | 0.255 | 0.255 | 32,000 |
| 2024-07-30 | 0.260 | 0.270 | 0.255 | 0.270 | 0.270 | 48,000 |
| 2024-07-29 | 0.300 | 0.310 | 0.260 | 0.280 | 0.280 | 136,000 |
| 2024-07-26 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 0 |
| 2024-07-25 | 0.350 | 0.350 | 0.275 | 0.325 | 0.325 | 12,000 |
| 2024-07-24 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-23 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-22 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-19 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-18 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-17 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-16 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-15 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-12 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-11 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-10 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-09 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-08 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-05 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-04 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-03 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-07-02 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-06-28 | 0.350 | 0.375 | 0.255 | 0.270 | 0.270 | 980,000 |
| 2024-06-27 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 8,000 |
| 2024-06-26 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-06-25 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-06-24 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-06-21 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-06-20 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 24,000 |
| 2024-06-19 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0 |
| 2024-06-18 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0 |
| 2024-06-17 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0 |
| 2024-06-14 | 0.390 | 0.420 | 0.390 | 0.420 | 0.420 | 140,000 |
| 2024-06-13 | 0.360 | 0.370 | 0.360 | 0.370 | 0.370 | 8,000 |
| 2024-06-12 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-06-11 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-06-07 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-06-06 | 0.345 | 0.360 | 0.345 | 0.360 | 0.360 | 16,000 |
| 2024-06-05 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-06-04 | 0.340 | 0.385 | 0.335 | 0.365 | 0.365 | 156,000 |
| 2024-06-03 | 0.370 | 0.420 | 0.360 | 0.385 | 0.385 | 32,000 |
| 2024-05-31 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-05-30 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-05-29 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-05-28 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-05-27 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-05-24 | 0.395 | 0.395 | 0.390 | 0.390 | 0.390 | 32,000 |
| 2024-05-23 | 0.360 | 0.410 | 0.360 | 0.405 | 0.405 | 32,000 |
| 2024-05-22 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0 |
| 2024-05-21 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 12,000 |
| 2024-05-20 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 4,000 |
| 2024-05-17 | 0.405 | 0.405 | 0.340 | 0.380 | 0.380 | 424,000 |
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.