China Overseas Nuoxin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.290	0.290	0.280	0.280	0.280	208,000
2023-02-21	0.290	0.290	0.290	0.290	0.290	400,000
2023-02-20	0.290	0.290	0.290	0.290	0.290	400,000
2023-02-17	0.290	0.290	0.285	0.285	0.285	608,000
2023-02-16	0.290	0.290	0.290	0.290	0.290	400,000
2023-02-15	0.290	0.290	0.285	0.285	0.285	224,000
2023-02-14	0.285	0.285	0.285	0.285	0.285	4,000
2023-02-13	0.300	0.300	0.285	0.285	0.285	468,000
2023-02-10	0.310	0.315	0.290	0.290	0.290	344,000
2023-02-09	0.300	0.350	0.295	0.300	0.300	884,000
2023-02-08	0.295	0.295	0.285	0.295	0.295	636,000
2023-02-07	0.290	0.290	0.285	0.290	0.290	708,000
2023-02-06	0.290	0.290	0.285	0.290	0.290	556,000
2023-02-03	0.290	0.290	0.285	0.290	0.290	768,000
2023-02-02	0.285	0.290	0.285	0.290	0.290	836,000
2023-02-01	0.295	0.295	0.275	0.280	0.280	800,000
2023-01-31	0.285	0.320	0.285	0.285	0.285	824,000
2023-01-30	0.290	0.290	0.280	0.280	0.280	544,000
2023-01-27	0.290	0.290	0.285	0.285	0.285	608,000
2023-01-26	0.300	0.300	0.280	0.280	0.280	148,000
2023-01-20	0.290	0.295	0.285	0.295	0.295	448,000
2023-01-19	0.295	0.295	0.280	0.285	0.285	552,000
2023-01-18	0.295	0.295	0.285	0.295	0.295	552,000
2023-01-17	0.300	0.325	0.280	0.295	0.295	1,264,000
2023-01-16	0.310	0.310	0.280	0.285	0.285	672,000
2023-01-13	0.310	0.310	0.300	0.300	0.300	536,000
2023-01-12	0.305	0.305	0.280	0.300	0.300	552,000
2023-01-11	0.290	0.300	0.285	0.300	0.300	824,000
2023-01-10	0.300	0.315	0.290	0.290	0.290	336,000
2023-01-09	0.285	0.325	0.285	0.325	0.325	160,000
2023-01-06	0.285	0.335	0.275	0.335	0.335	568,000
2023-01-05	0.285	0.290	0.280	0.285	0.285	844,000
2023-01-04	0.285	0.290	0.285	0.285	0.285	728,000
2023-01-03	0.280	0.290	0.280	0.285	0.285	764,000
2022-12-30	0.275	0.280	0.270	0.275	0.275	704,000
2022-12-29	0.295	0.295	0.270	0.270	0.270	320,000
2022-12-28	0.305	0.305	0.290	0.305	0.305	232,000
2022-12-23	0.300	0.300	0.295	0.300	0.300	1,004,000
2022-12-22	0.320	0.320	0.320	0.320	0.320	0
2022-12-21	0.315	0.320	0.290	0.320	0.320	396,000
2022-12-20	0.315	0.315	0.295	0.315	0.315	208,000
2022-12-19	0.315	0.315	0.315	0.315	0.315	0
2022-12-16	0.315	0.315	0.315	0.315	0.315	200,000
2022-12-15	0.310	0.310	0.310	0.310	0.310	572,000
2022-12-14	0.315	0.315	0.305	0.305	0.305	680,000
2022-12-13	0.315	0.315	0.290	0.305	0.305	468,000
2022-12-12	0.315	0.315	0.315	0.315	0.315	0
2022-12-09	0.315	0.315	0.315	0.315	0.315	380,000
2022-12-08	0.320	0.320	0.285	0.315	0.315	412,000
2022-12-07	0.330	0.330	0.315	0.315	0.315	680,000
2022-12-06	0.315	0.320	0.305	0.315	0.315	532,000
2022-12-05	0.300	0.310	0.300	0.310	0.310	692,000
2022-12-02	0.315	0.315	0.290	0.300	0.300	716,000
2022-12-01	0.320	0.320	0.310	0.310	0.310	672,000
2022-11-30	0.325	0.325	0.285	0.310	0.310	364,000
2022-11-29	0.300	0.310	0.280	0.310	0.310	12,000
2022-11-28	0.275	0.330	0.270	0.330	0.330	20,000
2022-11-25	0.335	0.335	0.330	0.330	0.330	252,000
2022-11-24	0.335	0.335	0.335	0.335	0.335	240,000
2022-11-23	0.335	0.335	0.335	0.335	0.335	472,000

← NewerPage 16 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.