Nan Nan Resources Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.275	0.455	0.275	0.385	0.385	50,188,000
2022-11-21	0.260	0.270	0.260	0.265	0.265	686,000
2022-11-18	0.275	0.275	0.260	0.270	0.270	1,322,000
2022-11-17	0.250	0.275	0.250	0.275	0.275	2,358,000
2022-11-16	0.290	0.300	0.255	0.260	0.260	10,160,000
2022-11-15	0.290	0.305	0.285	0.300	0.300	4,208,000
2022-11-14	0.290	0.315	0.290	0.290	0.290	2,438,000
2022-11-11	0.290	0.300	0.280	0.285	0.285	1,752,000
2022-11-10	0.290	0.295	0.280	0.280	0.280	1,686,000
2022-11-09	0.305	0.320	0.300	0.305	0.305	2,816,000
2022-11-08	0.300	0.330	0.290	0.305	0.305	4,698,000
2022-11-07	0.300	0.320	0.300	0.305	0.305	3,168,000
2022-11-04	0.285	0.305	0.275	0.300	0.300	1,994,000
2022-11-03	0.275	0.295	0.265	0.285	0.285	4,904,000
2022-11-02	0.270	0.280	0.265	0.280	0.280	596,000
2022-11-01	0.260	0.275	0.255	0.270	0.270	894,000
2022-10-31	0.275	0.295	0.250	0.265	0.265	4,356,000
2022-10-28	0.295	0.295	0.275	0.275	0.275	3,006,000
2022-10-27	0.305	0.310	0.285	0.295	0.295	1,946,000
2022-10-26	0.300	0.335	0.300	0.305	0.305	3,830,000
2022-10-25	0.290	0.305	0.285	0.300	0.300	2,762,000
2022-10-24	0.325	0.325	0.285	0.285	0.285	2,686,000
2022-10-21	0.330	0.335	0.325	0.335	0.335	654,000
2022-10-20	0.350	0.350	0.325	0.340	0.340	2,070,000
2022-10-19	0.325	0.360	0.325	0.345	0.345	5,054,000
2022-10-18	0.335	0.340	0.320	0.330	0.330	1,306,000
2022-10-17	0.340	0.350	0.320	0.330	0.330	2,464,000
2022-10-14	0.345	0.370	0.345	0.350	0.350	2,292,000
2022-10-13	0.370	0.370	0.340	0.345	0.345	1,342,000
2022-10-12	0.380	0.380	0.340	0.360	0.360	3,244,000
2022-10-11	0.395	0.395	0.360	0.365	0.365	1,792,000
2022-10-10	0.390	0.400	0.375	0.385	0.385	2,284,000
2022-10-07	0.400	0.410	0.390	0.400	0.400	958,000
2022-10-06	0.400	0.415	0.390	0.400	0.400	1,510,000
2022-10-05	0.420	0.430	0.400	0.415	0.415	4,906,000
2022-10-03	0.415	0.415	0.380	0.395	0.395	1,842,000
2022-09-30	0.430	0.430	0.400	0.410	0.410	2,682,000
2022-09-29	0.430	0.455	0.425	0.430	0.430	2,770,000
2022-09-28	0.440	0.465	0.420	0.430	0.430	4,594,000
2022-09-27	0.450	0.450	0.430	0.435	0.435	3,264,000
2022-09-26	0.455	0.470	0.445	0.450	0.450	2,648,000
2022-09-23	0.475	0.480	0.450	0.460	0.460	5,550,000
2022-09-22	0.460	0.510	0.445	0.470	0.470	21,092,000
2022-09-21	0.455	0.490	0.455	0.460	0.460	10,748,000
2022-09-20	0.400	0.470	0.400	0.460	0.460	17,220,000
2022-09-19	0.435	0.455	0.395	0.405	0.405	6,662,000
2022-09-16	0.465	0.470	0.440	0.445	0.445	2,894,000
2022-09-15	0.465	0.485	0.455	0.465	0.465	4,210,000
2022-09-14	0.485	0.490	0.460	0.470	0.470	4,028,000
2022-09-13	0.500	0.510	0.485	0.490	0.490	4,820,000
2022-09-09	0.500	0.540	0.495	0.510	0.510	5,726,000
2022-09-08	0.500	0.510	0.485	0.500	0.500	3,986,000
2022-09-07	0.495	0.530	0.480	0.500	0.500	5,634,000
2022-09-06	0.530	0.530	0.485	0.495	0.495	9,528,000
2022-09-05	0.530	0.560	0.510	0.530	0.530	10,054,000
2022-09-02	0.570	0.600	0.510	0.530	0.530	23,092,000
2022-09-01	0.465	0.570	0.450	0.560	0.560	54,276,000
2022-08-31	0.480	0.510	0.430	0.455	0.455	24,058,000
2022-08-30	0.550	0.550	0.480	0.485	0.485	17,212,000
2022-08-29	0.550	0.570	0.510	0.550	0.550	13,832,000

← NewerPage 17 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.