China Overseas Nuoxin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.020	1.040	1.000	1.000	1.000	8,420,000
2025-10-30	1.060	1.070	1.010	1.010	1.010	6,384,000
2025-10-28	1.100	1.100	1.030	1.030	1.030	4,708,000
2025-10-27	1.130	1.170	1.060	1.060	1.060	8,996,000
2025-10-24	1.140	1.190	1.100	1.110	1.110	12,508,000
2025-10-23	1.160	1.160	1.040	1.110	1.110	18,300,000
2025-10-22	1.050	1.190	1.050	1.160	1.160	6,268,000
2025-10-21	0.990	1.100	0.990	1.050	1.050	14,996,000
2025-10-20	1.410	1.480	0.960	1.050	1.050	30,902,000
2025-10-17	1.470	1.510	1.350	1.370	1.370	6,580,000
2025-10-16	1.500	1.510	1.440	1.440	1.440	3,668,000
2025-10-15	1.420	1.520	1.410	1.490	1.490	6,464,000
2025-10-14	1.650	1.700	1.410	1.450	1.450	10,620,000
2025-10-13	1.640	1.710	1.580	1.630	1.630	13,368,000
2025-10-10	1.800	1.800	1.630	1.690	1.690	11,996,000
2025-10-09	1.630	1.880	1.630	1.820	1.820	12,273,750
2025-10-08	1.440	1.690	1.440	1.630	1.630	9,596,000
2025-10-06	1.440	1.460	1.400	1.460	1.460	4,496,000
2025-10-03	1.400	1.470	1.370	1.460	1.460	6,904,000
2025-10-02	1.200	1.480	1.160	1.450	1.450	12,408,000
2025-09-30	1.220	1.340	1.160	1.210	1.210	9,456,000
2025-09-29	1.030	1.290	1.030	1.220	1.220	9,340,000
2025-09-26	0.950	1.060	0.950	1.000	1.000	10,892,000
2025-09-25	0.920	0.960	0.920	0.930	0.930	5,504,000
2025-09-24	0.930	0.980	0.900	0.900	0.900	6,012,000
2025-09-23	0.900	0.940	0.900	0.920	0.920	2,832,000
2025-09-22	0.930	0.940	0.890	0.900	0.900	2,814,000
2025-09-19	0.910	0.940	0.900	0.930	0.930	2,736,000
2025-09-18	0.910	0.930	0.910	0.910	0.910	1,624,000
2025-09-17	0.890	0.930	0.890	0.910	0.910	1,988,000
2025-09-16	0.910	0.910	0.860	0.890	0.890	6,396,000
2025-09-15	0.910	0.970	0.910	0.920	0.920	5,864,000
2025-09-12	0.890	0.940	0.890	0.910	0.910	2,688,000
2025-09-11	0.940	0.980	0.880	0.880	0.880	5,568,000
2025-09-10	0.850	0.950	0.850	0.940	0.940	6,448,000
2025-09-09	0.820	0.850	0.820	0.830	0.830	3,422,000
2025-09-08	0.860	0.870	0.810	0.830	0.830	8,480,000
2025-09-05	0.880	0.910	0.840	0.860	0.860	11,928,000
2025-09-04	1.010	1.010	0.850	0.880	0.880	15,176,000
2025-09-03	0.870	1.020	0.870	1.010	1.010	20,096,000
2025-09-02	0.810	0.890	0.790	0.860	0.860	12,696,000
2025-09-01	0.750	0.800	0.750	0.790	0.790	17,996,000
2025-08-29	0.720	0.780	0.720	0.730	0.730	14,960,000
2025-08-28	0.720	0.770	0.690	0.720	0.720	8,160,000
2025-08-27	0.690	0.740	0.690	0.720	0.720	4,272,000
2025-08-26	0.760	0.790	0.670	0.680	0.680	12,876,000
2025-08-25	0.650	0.750	0.650	0.750	0.750	10,004,000
2025-08-22	0.580	0.640	0.580	0.630	0.630	12,680,000
2025-08-21	0.540	0.580	0.540	0.570	0.570	6,024,000
2025-08-20	0.500	0.560	0.495	0.550	0.550	5,904,000
2025-08-19	0.510	0.520	0.495	0.510	0.510	10,540,000
2025-08-18	0.510	0.530	0.485	0.510	0.510	14,016,000
2025-08-15	0.530	0.540	0.500	0.500	0.500	6,372,000
2025-08-14	0.540	0.600	0.510	0.530	0.530	7,508,000
2025-08-13	0.520	0.560	0.520	0.550	0.550	5,387,000
2025-08-12	0.520	0.540	0.520	0.530	0.530	2,532,000
2025-08-11	0.520	0.530	0.510	0.520	0.520	2,704,000
2025-08-08	0.520	0.530	0.510	0.530	0.530	2,740,000
2025-08-07	0.530	0.530	0.510	0.520	0.520	1,304,000
2025-08-06	0.520	0.550	0.510	0.530	0.530	6,964,000

← NewerPage 5 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.