Nan Nan Resources Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.580	0.600	0.510	0.550	0.550	26,972,000
2022-08-25	0.530	0.620	0.530	0.580	0.580	35,724,000
2022-08-24	0.640	0.670	0.490	0.520	0.520	35,218,000
2022-08-23	0.530	0.670	0.530	0.630	0.630	72,964,000
2022-08-22	0.420	0.570	0.400	0.520	0.520	82,872,000
2022-08-19	0.330	0.455	0.305	0.420	0.420	100,366,000
2022-08-18	0.260	0.410	0.260	0.340	0.340	113,229,400
2022-08-17	0.250	0.255	0.242	0.255	0.255	2,990,000
2022-08-16	0.260	0.275	0.244	0.246	0.246	5,836,000
2022-08-15	0.265	0.265	0.250	0.260	0.260	2,408,000
2022-08-12	0.275	0.280	0.265	0.270	0.270	2,972,000
2022-08-11	0.275	0.280	0.275	0.275	0.275	916,000
2022-08-10	0.290	0.290	0.270	0.280	0.280	5,224,000
2022-08-09	0.270	0.300	0.270	0.280	0.280	6,720,000
2022-08-08	0.280	0.290	0.270	0.280	0.280	3,432,000
2022-08-05	0.275	0.305	0.265	0.280	0.280	19,286,000
2022-08-04	0.350	0.365	0.285	0.285	0.285	32,310,000
2022-08-03	0.220	0.355	0.220	0.340	0.340	60,592,000
2022-08-02	0.239	0.239	0.210	0.232	0.232	2,338,000
2022-08-01	0.249	0.255	0.241	0.244	0.244	1,988,000
2022-07-29	0.260	0.260	0.247	0.255	0.255	4,598,000
2022-07-28	0.270	0.275	0.255	0.260	0.260	2,138,000
2022-07-27	0.275	0.275	0.265	0.270	0.270	1,568,000
2022-07-26	0.275	0.290	0.275	0.285	0.285	1,554,000
2022-07-25	0.285	0.285	0.270	0.275	0.275	2,414,000
2022-07-22	0.290	0.290	0.275	0.280	0.280	4,274,000
2022-07-21	0.300	0.335	0.290	0.295	0.295	13,246,000
2022-07-20	0.300	0.305	0.280	0.290	0.290	3,958,000
2022-07-19	0.310	0.310	0.280	0.290	0.290	2,818,000
2022-07-18	0.310	0.310	0.280	0.300	0.300	3,768,000
2022-07-15	0.315	0.315	0.285	0.290	0.290	5,310,000
2022-07-14	0.330	0.345	0.310	0.315	0.315	4,256,000
2022-07-13	0.330	0.375	0.320	0.330	0.330	12,610,000
2022-07-12	0.320	0.330	0.315	0.325	0.325	4,654,000
2022-07-11	0.345	0.355	0.315	0.340	0.340	5,098,000
2022-07-08	0.350	0.355	0.330	0.335	0.335	2,810,000
2022-07-07	0.350	0.365	0.335	0.350	0.350	6,602,000
2022-07-06	0.315	0.420	0.315	0.360	0.360	42,878,771
2022-07-05	0.310	0.355	0.295	0.320	0.320	13,592,000
2022-07-04	0.380	0.380	0.305	0.315	0.315	15,260,000
2022-06-30	0.410	0.435	0.400	0.400	0.400	20,456,000
2022-06-29	0.425	0.475	0.420	0.435	0.435	22,868,000
2022-06-28	0.520	0.550	0.435	0.450	0.450	37,886,000
2022-06-27	0.470	0.570	0.425	0.530	0.530	34,938,600
2022-06-24	0.550	0.640	0.435	0.465	0.465	49,576,000
2022-06-23	0.780	0.780	0.480	0.490	0.490	42,784,000
2022-06-22	0.860	1.190	0.740	0.780	0.780	137,747,200
2022-06-21	0.102	1.360	0.097	0.750	0.750	638,678,413
2022-06-20	0.075	0.075	0.075	0.075	0.075	0
2022-06-17	0.089	0.089	0.073	0.075	0.075	674,000
2022-06-16	0.069	0.070	0.069	0.070	0.070	46,000
2022-06-15	0.070	0.070	0.070	0.070	0.070	0
2022-06-14	0.069	0.069	0.069	0.069	0.069	0
2022-06-13	0.069	0.069	0.069	0.069	0.069	20,000
2022-06-10	0.070	0.070	0.070	0.070	0.070	0
2022-06-09	0.070	0.070	0.070	0.070	0.070	0
2022-06-08	0.069	0.070	0.069	0.070	0.070	156,000
2022-06-07	0.075	0.075	0.075	0.075	0.075	0
2022-06-06	0.075	0.075	0.075	0.075	0.075	0
2022-06-02	0.075	0.075	0.075	0.075	0.075	0

← NewerPage 18 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.