China Overseas Nuoxin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.455	0.465	0.455	0.465	0.465	844,000
2022-05-31	0.460	0.475	0.460	0.465	0.465	860,000
2022-05-30	0.430	0.460	0.430	0.460	0.460	868,000
2022-05-27	0.430	0.435	0.425	0.425	0.425	816,000
2022-05-26	0.425	0.425	0.415	0.425	0.425	812,000
2022-05-25	0.415	0.415	0.415	0.415	0.415	12,000
2022-05-24	0.425	0.425	0.415	0.415	0.415	576,000
2022-05-23	0.445	0.445	0.445	0.445	0.445	0
2022-05-20	0.425	0.460	0.425	0.450	0.450	1,260,000
2022-05-19	0.415	0.415	0.415	0.415	0.415	4,000
2022-05-18	0.415	0.415	0.415	0.415	0.415	8,000
2022-05-17	0.420	0.420	0.420	0.420	0.420	0
2022-05-16	0.425	0.425	0.425	0.425	0.425	0
2022-05-13	0.425	0.425	0.425	0.425	0.425	892,000
2022-05-12	0.420	0.430	0.420	0.425	0.425	72,000
2022-05-11	0.415	0.470	0.405	0.470	0.470	1,264,000
2022-05-10	0.430	0.430	0.430	0.430	0.430	0
2022-05-06	0.415	0.430	0.415	0.430	0.430	252,000
2022-05-05	0.420	0.445	0.420	0.435	0.435	240,000
2022-05-04	0.410	0.465	0.410	0.415	0.415	224,000
2022-05-03	0.440	0.480	0.440	0.480	0.480	136,000
2022-04-29	0.440	0.440	0.440	0.440	0.440	0
2022-04-28	0.440	0.440	0.440	0.440	0.440	744,000
2022-04-27	0.425	0.425	0.410	0.425	0.425	248,000
2022-04-26	0.430	0.430	0.430	0.430	0.430	0
2022-04-25	0.440	0.440	0.440	0.440	0.440	620,000
2022-04-22	0.445	0.445	0.445	0.445	0.445	648,000
2022-04-21	0.440	0.440	0.440	0.440	0.440	0
2022-04-20	0.440	0.440	0.440	0.440	0.440	4,000
2022-04-19	0.450	0.450	0.450	0.450	0.450	0
2022-04-14	0.450	0.450	0.450	0.450	0.450	0
2022-04-13	0.450	0.450	0.450	0.450	0.450	0
2022-04-12	0.450	0.450	0.450	0.450	0.450	0
2022-04-11	0.450	0.450	0.450	0.450	0.450	0
2022-04-08	0.450	0.450	0.450	0.450	0.450	0
2022-04-07	0.450	0.450	0.450	0.450	0.450	0
2022-04-06	0.450	0.450	0.450	0.450	0.450	0
2022-04-04	0.450	0.450	0.450	0.450	0.450	8,000
2022-04-01	0.450	0.450	0.450	0.450	0.450	0
2022-03-31	0.450	0.450	0.410	0.450	0.450	1,564,030
2022-03-30	0.485	0.495	0.450	0.450	0.450	1,208,000
2022-03-29	0.485	0.495	0.480	0.485	0.485	936,000
2022-03-28	0.460	0.500	0.460	0.480	0.480	940,000
2022-03-25	0.425	0.470	0.420	0.435	0.435	528,000
2022-03-24	0.440	0.440	0.420	0.430	0.430	216,000
2022-03-23	0.475	0.480	0.440	0.445	0.445	1,180,000
2022-03-22	0.455	0.485	0.455	0.470	0.470	2,520,000
2022-03-21	0.495	0.495	0.455	0.455	0.455	1,140,000
2022-03-18	0.495	0.495	0.495	0.495	0.495	1,088,000
2022-03-17	0.495	0.500	0.495	0.500	0.500	1,276,000
2022-03-16	0.495	0.495	0.490	0.495	0.495	1,084,000
2022-03-15	0.495	0.495	0.490	0.490	0.490	1,408,000
2022-03-14	0.495	0.500	0.495	0.495	0.495	1,228,000
2022-03-11	0.500	0.500	0.490	0.495	0.495	1,436,000
2022-03-10	0.500	0.500	0.490	0.500	0.500	1,196,000
2022-03-09	0.470	0.500	0.450	0.495	0.495	2,136,000
2022-03-08	0.465	0.470	0.460	0.465	0.465	1,072,000
2022-03-07	0.470	0.470	0.465	0.470	0.470	1,188,000
2022-03-04	0.460	0.480	0.435	0.470	0.470	1,320,000
2022-03-03	0.500	0.510	0.455	0.455	0.455	1,720,000

← NewerPage 19 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.