China Overseas Nuoxin International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.410 | 1.410 | 1.350 | 1.370 | 1.370 | 368,000 |
| 2026-01-27 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 308,000 |
| 2026-01-26 | 1.380 | 1.380 | 1.320 | 1.350 | 1.350 | 708,000 |
| 2026-01-23 | 1.440 | 1.440 | 1.340 | 1.370 | 1.370 | 776,000 |
| 2026-01-22 | 1.400 | 1.490 | 1.220 | 1.330 | 1.330 | 2,212,000 |
| 2026-01-21 | 1.380 | 1.410 | 1.360 | 1.400 | 1.400 | 684,000 |
| 2026-01-20 | 1.430 | 1.430 | 1.380 | 1.400 | 1.400 | 396,000 |
| 2026-01-19 | 1.460 | 1.520 | 1.430 | 1.440 | 1.440 | 972,000 |
| 2026-01-16 | 1.370 | 1.480 | 1.370 | 1.440 | 1.440 | 808,000 |
| 2026-01-15 | 1.300 | 1.360 | 1.290 | 1.360 | 1.360 | 748,000 |
| 2026-01-14 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 1,168,000 |
| 2026-01-13 | 1.390 | 1.410 | 1.350 | 1.370 | 1.370 | 1,892,000 |
| 2026-01-12 | 1.490 | 1.490 | 1.350 | 1.370 | 1.370 | 6,580,000 |
| 2026-01-09 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 1,004,000 |
| 2026-01-08 | 1.500 | 1.520 | 1.480 | 1.520 | 1.520 | 724,000 |
| 2026-01-07 | 1.560 | 1.600 | 1.500 | 1.530 | 1.530 | 1,576,000 |
| 2026-01-06 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 996,000 |
| 2026-01-05 | 1.560 | 1.630 | 1.560 | 1.570 | 1.570 | 1,428,000 |
| 2026-01-02 | 1.500 | 1.600 | 1.500 | 1.540 | 1.540 | 792,000 |
| 2025-12-31 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 412,000 |
| 2025-12-30 | 1.480 | 1.540 | 1.480 | 1.500 | 1.500 | 764,000 |
| 2025-12-29 | 1.450 | 1.510 | 1.450 | 1.490 | 1.490 | 1,904,000 |
| 2025-12-24 | 1.440 | 1.470 | 1.430 | 1.450 | 1.450 | 256,000 |
| 2025-12-23 | 1.440 | 1.440 | 1.400 | 1.430 | 1.430 | 636,000 |
| 2025-12-22 | 1.500 | 1.550 | 1.410 | 1.420 | 1.420 | 1,300,000 |
| 2025-12-19 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 1,832,000 |
| 2025-12-18 | 1.560 | 1.580 | 1.520 | 1.540 | 1.540 | 696,000 |
| 2025-12-17 | 1.570 | 1.640 | 1.500 | 1.530 | 1.530 | 1,940,000 |
| 2025-12-16 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 1,464,000 |
| 2025-12-15 | 1.560 | 1.560 | 1.390 | 1.410 | 1.410 | 3,472,000 |
| 2025-12-12 | 1.590 | 1.590 | 1.550 | 1.560 | 1.560 | 1,488,000 |
| 2025-12-11 | 1.630 | 1.640 | 1.570 | 1.580 | 1.580 | 2,120,000 |
| 2025-12-10 | 1.590 | 1.630 | 1.590 | 1.620 | 1.620 | 1,236,000 |
| 2025-12-09 | 1.640 | 1.640 | 1.550 | 1.580 | 1.580 | 1,684,000 |
| 2025-12-08 | 1.680 | 1.710 | 1.560 | 1.630 | 1.630 | 5,752,000 |
| 2025-12-05 | 1.660 | 1.720 | 1.630 | 1.710 | 1.710 | 1,252,000 |
| 2025-12-04 | 1.700 | 1.730 | 1.630 | 1.640 | 1.640 | 2,580,000 |
| 2025-12-03 | 1.670 | 1.760 | 1.650 | 1.700 | 1.700 | 1,384,000 |
| 2025-12-02 | 1.710 | 1.710 | 1.670 | 1.680 | 1.680 | 832,000 |
| 2025-12-01 | 1.710 | 1.720 | 1.630 | 1.700 | 1.700 | 1,952,000 |
| 2025-11-28 | 1.950 | 1.950 | 1.630 | 1.710 | 1.710 | 9,332,000 |
| 2025-11-27 | 1.950 | 1.990 | 1.890 | 1.980 | 1.980 | 4,412,000 |
| 2025-11-26 | 1.890 | 1.970 | 1.780 | 1.940 | 1.940 | 8,516,000 |
| 2025-11-25 | 1.770 | 1.900 | 1.750 | 1.870 | 1.870 | 4,944,000 |
| 2025-11-24 | 1.760 | 1.800 | 1.730 | 1.770 | 1.770 | 6,276,000 |
| 2025-11-21 | 1.720 | 1.780 | 1.700 | 1.760 | 1.760 | 1,432,000 |
| 2025-11-20 | 1.700 | 1.770 | 1.700 | 1.750 | 1.750 | 888,000 |
| 2025-11-19 | 1.890 | 1.890 | 1.690 | 1.760 | 1.760 | 3,220,000 |
| 2025-11-18 | 1.790 | 1.790 | 1.670 | 1.740 | 1.740 | 3,420,000 |
| 2025-11-17 | 1.740 | 1.850 | 1.740 | 1.790 | 1.790 | 3,416,000 |
| 2025-11-14 | 1.740 | 1.770 | 1.710 | 1.720 | 1.720 | 2,584,000 |
| 2025-11-13 | 1.700 | 1.800 | 1.690 | 1.730 | 1.730 | 2,060,000 |
| 2025-11-12 | 1.670 | 1.760 | 1.630 | 1.750 | 1.750 | 5,428,000 |
| 2025-11-11 | 1.600 | 1.710 | 1.550 | 1.680 | 1.680 | 9,492,000 |
| 2025-11-10 | 1.780 | 1.780 | 1.580 | 1.640 | 1.640 | 18,983,000 |
| 2025-11-07 | 1.280 | 1.950 | 1.280 | 1.920 | 1.920 | 43,984,000 |
| 2025-11-06 | 1.100 | 1.170 | 1.080 | 1.120 | 1.120 | 26,684,000 |
| 2025-11-05 | 1.030 | 1.080 | 1.020 | 1.060 | 1.060 | 6,172,000 |
| 2025-11-04 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 3,592,000 |
| 2025-11-03 | 1.020 | 1.050 | 1.020 | 1.020 | 1.020 | 7,652,000 |
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.