China Overseas Nuoxin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.820	0.820	0.790	0.800	0.800	1,008,000
2026-07-28	0.830	0.830	0.810	0.830	0.830	508,000
2026-07-27	0.860	0.870	0.820	0.860	0.860	340,000
2026-07-24	0.810	0.830	0.810	0.830	0.830	84,000
2026-07-23	0.810	0.840	0.800	0.840	0.840	312,000
2026-07-22	0.830	0.840	0.800	0.840	0.840	472,000
2026-07-21	0.850	0.860	0.840	0.860	0.860	300,000
2026-07-20	0.850	0.870	0.850	0.870	0.870	124,000
2026-07-17	0.850	0.890	0.830	0.890	0.890	536,000
2026-07-16	0.890	0.900	0.850	0.890	0.890	308,000
2026-07-15	0.870	0.890	0.820	0.890	0.890	624,000
2026-07-14	0.850	0.870	0.820	0.870	0.870	728,000
2026-07-13	0.870	0.870	0.840	0.860	0.860	448,000
2026-07-10	0.850	0.880	0.850	0.870	0.870	616,000
2026-07-09	0.790	0.870	0.790	0.870	0.870	260,000
2026-07-08	0.760	0.880	0.760	0.840	0.840	1,880,000
2026-07-07	0.780	0.810	0.750	0.780	0.780	436,000
2026-07-06	0.820	0.820	0.780	0.810	0.810	544,000
2026-07-03	0.840	0.840	0.800	0.840	0.840	944,000
2026-07-02	0.810	0.890	0.810	0.840	0.840	2,152,000
2026-06-30	0.790	0.810	0.780	0.810	0.810	644,000
2026-06-29	0.800	0.800	0.760	0.790	0.790	368,000
2026-06-26	0.760	0.800	0.730	0.790	0.790	1,244,000
2026-06-25	0.900	0.900	0.780	0.800	0.800	1,116,000
2026-06-24	0.830	0.830	0.790	0.820	0.820	364,000
2026-06-23	0.920	0.960	0.810	0.860	0.860	2,498,800
2026-06-22	0.910	0.940	0.880	0.920	0.920	972,000
2026-06-18	0.880	0.940	0.870	0.910	0.910	4,092,000
2026-06-17	0.900	0.910	0.880	0.910	0.910	1,228,000
2026-06-16	0.810	0.920	0.810	0.910	0.910	3,672,000
2026-06-15	0.800	0.860	0.790	0.830	0.830	2,360,000
2026-06-12	0.820	0.860	0.710	0.790	0.790	4,944,000
2026-06-11	0.710	1.000	0.700	0.840	0.840	14,228,000
2026-06-10	0.520	0.710	0.520	0.680	0.680	5,852,000
2026-06-09	0.510	0.540	0.500	0.520	0.520	1,752,000
2026-06-08	0.500	0.520	0.485	0.500	0.500	1,448,000
2026-06-05	0.500	0.500	0.470	0.495	0.495	3,108,000
2026-06-04	0.550	0.550	0.490	0.500	0.500	2,900,000
2026-06-03	0.520	0.520	0.495	0.500	0.500	952,000
2026-06-02	0.500	0.540	0.495	0.520	0.520	420,000
2026-06-01	0.500	0.500	0.490	0.495	0.495	1,596,000
2026-05-29	0.500	0.500	0.490	0.500	0.500	952,000
2026-05-28	0.500	0.510	0.490	0.500	0.500	2,800,000
2026-05-27	0.530	0.530	0.495	0.495	0.495	1,896,000
2026-05-26	0.580	0.610	0.510	0.530	0.530	7,956,000
2026-05-22	0.610	0.610	0.580	0.580	0.580	4,000
2026-05-21	0.590	0.600	0.570	0.570	0.570	544,000
2026-05-20	0.550	0.590	0.500	0.590	0.590	1,108,000
2026-05-19	0.670	0.670	0.540	0.550	0.550	4,804,000
2026-05-18	0.670	0.670	0.590	0.610	0.610	392,000
2026-05-15	0.660	0.680	0.630	0.670	0.670	744,000
2026-05-14	0.630	0.690	0.620	0.660	0.660	920,000
2026-05-13	0.630	0.700	0.630	0.630	0.630	1,608,000
2026-05-12	0.590	0.660	0.560	0.630	0.630	852,000
2026-05-11	0.570	0.590	0.560	0.590	0.590	232,000
2026-05-08	0.570	0.600	0.550	0.570	0.570	1,928,000
2026-05-07	0.600	0.620	0.560	0.570	0.570	1,656,000
2026-05-06	0.560	0.590	0.550	0.580	0.580	1,044,000
2026-05-05	0.560	0.600	0.560	0.590	0.590	364,000
2026-05-04	0.580	0.600	0.550	0.580	0.580	940,000

← NewerPage 2 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.