Niraku GC Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.275	0.275	0.250	0.260	0.179	462,000
2021-12-01	0.265	0.280	0.255	0.270	0.186	260,000
2021-11-30	0.270	0.305	0.265	0.270	0.186	198,000
2021-11-29	0.265	0.295	0.265	0.275	0.189	113,711
2021-11-26	0.280	0.300	0.280	0.300	0.206	132,000
2021-11-25	0.290	0.290	0.285	0.285	0.196	200,000
2021-11-24	0.290	0.290	0.285	0.285	0.196	304,000
2021-11-23	0.290	0.300	0.285	0.285	0.196	158,000
2021-11-22	0.320	0.340	0.300	0.300	0.206	960,000
2021-11-19	0.290	0.290	0.290	0.290	0.199	42,000
2021-11-18	0.290	0.290	0.290	0.290	0.199	0
2021-11-17	0.285	0.290	0.285	0.290	0.199	34,000
2021-11-16	0.275	0.315	0.275	0.300	0.206	164,000
2021-11-15	0.290	0.305	0.290	0.290	0.199	50,000
2021-11-12	0.265	0.270	0.265	0.270	0.186	166,000
2021-11-11	0.270	0.270	0.265	0.270	0.186	78,000
2021-11-10	0.280	0.290	0.270	0.270	0.186	98,000
2021-11-09	0.290	0.290	0.290	0.290	0.199	0
2021-11-08	0.295	0.295	0.265	0.290	0.199	284,000
2021-11-05	0.285	0.290	0.280	0.285	0.196	446,000
2021-11-04	0.285	0.285	0.280	0.285	0.196	258,000
2021-11-03	0.310	0.310	0.290	0.300	0.206	120,000
2021-11-02	0.310	0.310	0.300	0.310	0.213	184,000
2021-11-01	0.305	0.310	0.305	0.310	0.213	12,000
2021-10-29	0.310	0.310	0.310	0.310	0.213	46,000
2021-10-28	0.315	0.315	0.315	0.315	0.217	24,000
2021-10-27	0.325	0.330	0.315	0.315	0.217	110,000
2021-10-26	0.315	0.330	0.310	0.320	0.220	172,000
2021-10-25	0.320	0.320	0.320	0.320	0.220	20,000
2021-10-22	0.320	0.320	0.320	0.320	0.220	32,000
2021-10-21	0.325	0.330	0.320	0.325	0.223	270,000
2021-10-20	0.325	0.335	0.325	0.335	0.230	290,000
2021-10-19	0.335	0.335	0.335	0.335	0.230	0
2021-10-18	0.345	0.345	0.335	0.335	0.230	80,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.