China Overseas Nuoxin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.365	0.365	0.360	0.360	0.360	816,000
2022-08-25	0.380	0.380	0.355	0.365	0.365	600,000
2022-08-24	0.375	0.380	0.350	0.350	0.350	784,000
2022-08-23	0.390	0.420	0.360	0.375	0.375	896,000
2022-08-22	0.405	0.405	0.375	0.380	0.380	740,000
2022-08-19	0.395	0.395	0.375	0.395	0.395	1,164,000
2022-08-18	0.395	0.395	0.365	0.395	0.395	816,000
2022-08-17	0.405	0.425	0.375	0.390	0.390	884,000
2022-08-16	0.380	0.405	0.350	0.405	0.405	936,000
2022-08-15	0.400	0.400	0.375	0.375	0.375	944,000
2022-08-12	0.405	0.405	0.390	0.400	0.400	812,000
2022-08-11	0.370	0.405	0.370	0.405	0.405	824,000
2022-08-10	0.390	0.445	0.375	0.375	0.375	888,000
2022-08-09	0.390	0.390	0.370	0.390	0.390	900,000
2022-08-08	0.460	0.460	0.365	0.375	0.375	784,000
2022-08-05	0.390	0.455	0.385	0.400	0.400	832,000
2022-08-04	0.420	0.420	0.365	0.390	0.390	1,004,000
2022-08-03	0.450	0.450	0.365	0.390	0.390	836,000
2022-08-02	0.455	0.455	0.400	0.400	0.400	800,000
2022-08-01	0.460	0.460	0.405	0.425	0.425	952,000
2022-07-29	0.485	0.490	0.425	0.465	0.465	1,012,000
2022-07-28	0.340	0.500	0.335	0.425	0.425	2,280,000
2022-07-27	0.330	0.345	0.330	0.345	0.345	964,000
2022-07-26	0.300	0.345	0.295	0.345	0.345	880,000
2022-07-25	0.310	0.310	0.300	0.300	0.300	840,000
2022-07-22	0.300	0.310	0.300	0.305	0.305	848,000
2022-07-21	0.310	0.310	0.305	0.305	0.305	448,000
2022-07-20	0.295	0.315	0.295	0.310	0.310	924,000
2022-07-19	0.310	0.315	0.310	0.315	0.315	904,000
2022-07-18	0.310	0.310	0.305	0.310	0.310	940,000
2022-07-15	0.295	0.310	0.290	0.310	0.310	844,000
2022-07-14	0.310	0.310	0.295	0.295	0.295	720,000
2022-07-13	0.345	0.345	0.310	0.310	0.310	896,000
2022-07-12	0.365	0.375	0.350	0.355	0.355	816,000
2022-07-11	0.385	0.385	0.365	0.375	0.375	800,000
2022-07-08	0.355	0.380	0.355	0.380	0.380	820,000
2022-07-07	0.375	0.375	0.345	0.350	0.350	648,000
2022-07-06	0.390	0.390	0.360	0.360	0.360	920,000
2022-07-05	0.425	0.425	0.400	0.400	0.400	1,188,030
2022-07-04	0.425	0.430	0.425	0.425	0.425	840,000
2022-06-30	0.420	0.425	0.415	0.420	0.420	848,000
2022-06-29	0.400	0.415	0.385	0.400	0.400	984,000
2022-06-28	0.420	0.420	0.405	0.410	0.410	948,000
2022-06-27	0.425	0.425	0.405	0.420	0.420	812,000
2022-06-24	0.430	0.430	0.400	0.405	0.405	848,000
2022-06-23	0.430	0.430	0.425	0.425	0.425	840,000
2022-06-22	0.435	0.435	0.415	0.430	0.430	812,000
2022-06-21	0.455	0.455	0.435	0.435	0.435	948,000
2022-06-20	0.425	0.445	0.410	0.425	0.425	1,132,000
2022-06-17	0.440	0.440	0.425	0.425	0.425	808,000
2022-06-16	0.460	0.460	0.440	0.440	0.440	748,000
2022-06-15	0.460	0.460	0.455	0.455	0.455	844,000
2022-06-14	0.440	0.460	0.425	0.460	0.460	848,000
2022-06-13	0.465	0.465	0.440	0.440	0.440	844,000
2022-06-10	0.470	0.470	0.465	0.465	0.465	780,000
2022-06-09	0.465	0.470	0.450	0.470	0.470	828,000
2022-06-08	0.455	0.475	0.445	0.475	0.475	848,000
2022-06-07	0.445	0.450	0.445	0.450	0.450	800,000
2022-06-06	0.465	0.465	0.445	0.445	0.445	880,000
2022-06-02	0.455	0.460	0.445	0.460	0.460	820,000

← NewerPage 18 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.