China Overseas Nuoxin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.570	0.610	0.570	0.580	0.580	416,000
2026-04-29	0.600	0.620	0.580	0.600	0.600	436,000
2026-04-28	0.610	0.610	0.550	0.600	0.600	2,332,000
2026-04-27	0.640	0.740	0.600	0.610	0.610	3,836,000
2026-04-24	0.590	0.670	0.570	0.640	0.640	3,316,000
2026-04-23	0.530	0.590	0.495	0.570	0.570	4,440,000
2026-04-22	0.500	0.530	0.460	0.520	0.520	5,540,000
2026-04-21	0.470	0.540	0.410	0.495	0.495	21,204,000
2026-04-20	0.670	0.700	0.455	0.470	0.470	14,548,000
2026-04-17	0.750	0.750	0.610	0.630	0.630	5,496,000
2026-04-16	0.880	0.880	0.690	0.720	0.720	5,220,000
2026-04-15	0.770	0.790	0.750	0.780	0.780	4,564,000
2026-04-14	0.750	0.770	0.750	0.750	0.750	108,000
2026-04-13	0.750	0.760	0.730	0.760	0.760	217,750
2026-04-10	0.740	0.760	0.730	0.750	0.750	424,000
2026-04-09	0.760	0.780	0.730	0.740	0.740	456,000
2026-04-08	0.800	0.800	0.720	0.780	0.780	460,000
2026-04-02	0.770	0.770	0.750	0.760	0.760	120,000
2026-04-01	0.750	0.760	0.750	0.760	0.760	144,000
2026-03-31	0.740	0.750	0.730	0.750	0.750	128,000
2026-03-30	0.720	0.780	0.710	0.750	0.750	2,280,000
2026-03-27	0.780	0.800	0.710	0.720	0.720	1,208,000
2026-03-26	0.800	0.810	0.780	0.790	0.790	192,000
2026-03-25	0.810	0.820	0.770	0.800	0.800	696,000
2026-03-24	0.810	0.810	0.780	0.780	0.780	600,000
2026-03-23	0.770	0.780	0.750	0.770	0.770	636,000
2026-03-20	0.810	0.820	0.760	0.770	0.770	572,000
2026-03-19	0.820	0.840	0.800	0.800	0.800	204,000
2026-03-18	0.800	0.820	0.790	0.820	0.820	336,000
2026-03-17	0.760	0.790	0.740	0.780	0.780	604,000
2026-03-16	0.750	0.770	0.740	0.760	0.760	360,000
2026-03-13	0.790	0.820	0.750	0.760	0.760	652,000
2026-03-12	0.800	0.850	0.750	0.760	0.760	444,000
2026-03-11	0.880	0.880	0.700	0.750	0.750	2,828,000
2026-03-10	0.890	0.900	0.880	0.900	0.900	356,000
2026-03-09	0.900	0.960	0.880	0.900	0.900	612,000
2026-03-06	0.920	0.920	0.890	0.910	0.910	848,000
2026-03-05	0.940	0.940	0.890	0.920	0.920	444,000
2026-03-04	0.930	0.940	0.900	0.930	0.930	300,000
2026-03-03	1.030	1.030	0.900	0.940	0.940	1,668,000
2026-03-02	0.960	1.010	0.940	1.000	1.000	424,000
2026-02-27	0.950	0.990	0.940	0.960	0.960	840,000
2026-02-26	0.930	0.950	0.910	0.920	0.920	1,236,000
2026-02-25	0.940	0.960	0.880	0.900	0.900	1,512,000
2026-02-24	0.980	0.980	0.900	0.940	0.940	1,196,000
2026-02-23	1.020	1.060	0.930	0.970	0.970	2,092,000
2026-02-20	1.070	1.090	0.940	1.000	1.000	1,176,000
2026-02-16	1.080	1.080	1.010	1.070	1.070	324,000
2026-02-13	9.000	9.000	0.980	1.000	1.000	7,140,000
2026-02-12	1.250	1.330	1.030	1.050	1.050	5,896,000
2026-02-11	1.300	1.300	1.230	1.240	1.240	280,000
2026-02-10	1.300	1.410	1.300	1.330	1.330	764,000
2026-02-09	1.230	1.300	1.180	1.300	1.300	2,168,000
2026-02-06	1.140	1.220	1.090	1.110	1.110	3,344,000
2026-02-05	1.280	1.290	0.990	1.060	1.060	9,504,000
2026-02-04	1.330	1.330	1.280	1.290	1.290	864,000
2026-02-03	1.340	1.370	1.270	1.350	1.350	2,856,000
2026-02-02	1.370	1.450	1.330	1.340	1.340	648,000
2026-01-30	1.360	1.380	1.350	1.370	1.370	464,000
2026-01-29	1.390	1.390	1.350	1.360	1.360	920,000

← NewerPage 3 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.