Nanfang Communication Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.245	0.248	0.224	0.234	0.234	16,956,000
2026-07-28	0.280	0.280	0.242	0.245	0.245	11,492,000
2026-07-27	0.265	0.280	0.255	0.280	0.280	5,512,000
2026-07-24	0.280	0.280	0.265	0.270	0.270	1,984,000
2026-07-23	0.285	0.300	0.275	0.280	0.280	4,244,000
2026-07-22	0.300	0.300	0.270	0.280	0.280	6,908,000
2026-07-21	0.290	0.295	0.248	0.290	0.290	19,692,000
2026-07-20	0.295	0.295	0.275	0.290	0.290	7,172,000
2026-07-17	0.340	0.340	0.280	0.285	0.285	25,408,000
2026-07-16	0.340	0.360	0.335	0.335	0.335	5,672,000
2026-07-15	0.380	0.390	0.345	0.360	0.360	17,172,000
2026-07-14	0.330	0.370	0.315	0.365	0.365	10,316,000
2026-07-13	0.355	0.360	0.315	0.330	0.330	16,172,000
2026-07-10	0.400	0.435	0.360	0.360	0.360	14,620,000
2026-07-09	0.355	0.400	0.350	0.395	0.395	12,376,000
2026-07-08	0.355	0.370	0.340	0.355	0.355	7,866,000
2026-07-07	0.340	0.360	0.330	0.355	0.355	14,836,000
2026-07-06	0.420	0.430	0.335	0.360	0.360	36,480,000
2026-07-03	0.380	0.415	0.370	0.400	0.400	11,846,000
2026-07-02	0.485	0.485	0.380	0.390	0.390	42,856,000
2026-06-30	0.540	0.540	0.500	0.500	0.500	8,516,000
2026-06-29	0.540	0.540	0.510	0.530	0.530	4,352,000
2026-06-26	0.580	0.580	0.510	0.530	0.530	12,112,000
2026-06-25	0.590	0.610	0.560	0.580	0.580	12,491,200
2026-06-24	0.600	0.610	0.560	0.570	0.570	6,000,000
2026-06-23	0.710	0.710	0.580	0.590	0.590	24,984,000
2026-06-22	0.690	0.780	0.690	0.710	0.710	25,768,000
2026-06-18	0.670	0.690	0.650	0.680	0.680	5,464,000
2026-06-17	0.710	0.720	0.670	0.690	0.690	6,608,000
2026-06-16	0.740	0.740	0.680	0.730	0.730	11,476,000
2026-06-15	0.680	0.740	0.680	0.740	0.740	11,856,000
2026-06-12	0.730	0.760	0.660	0.680	0.680	13,064,000
2026-06-11	0.690	0.720	0.670	0.710	0.710	6,528,000
2026-06-10	0.740	0.770	0.680	0.700	0.700	19,856,000
2026-06-09	0.810	0.820	0.670	0.780	0.780	34,972,000
2026-06-08	0.730	0.850	0.680	0.780	0.780	58,928,000
2026-06-05	0.580	0.760	0.560	0.730	0.730	75,800,000
2026-06-04	0.570	0.590	0.520	0.580	0.580	23,084,000
2026-06-03	0.630	0.700	0.570	0.580	0.580	29,348,000
2026-06-02	0.530	0.620	0.530	0.620	0.620	23,652,000
2026-06-01	0.510	0.530	0.500	0.520	0.520	7,352,000
2026-05-29	0.530	0.570	0.480	0.520	0.520	22,764,000
2026-05-28	0.540	0.550	0.495	0.520	0.520	17,024,000
2026-05-27	0.560	0.590	0.530	0.550	0.550	11,756,000
2026-05-26	0.600	0.610	0.530	0.570	0.570	26,904,000
2026-05-22	0.590	0.740	0.590	0.660	0.660	17,336,000
2026-05-21	0.620	0.620	0.570	0.580	0.580	8,416,000
2026-05-20	0.610	0.620	0.580	0.610	0.610	4,372,000
2026-05-19	0.620	0.620	0.570	0.590	0.590	7,236,000
2026-05-18	0.590	0.630	0.580	0.620	0.620	11,576,000
2026-05-15	0.680	0.680	0.570	0.590	0.590	29,772,000
2026-05-14	0.700	0.710	0.650	0.670	0.670	12,796,000
2026-05-13	0.730	0.730	0.680	0.700	0.700	13,796,000
2026-05-12	0.730	0.770	0.700	0.740	0.740	21,160,000
2026-05-11	0.830	0.920	0.690	0.710	0.710	71,704,000
2026-05-08	0.740	0.870	0.700	0.830	0.830	33,220,000
2026-05-07	0.800	0.830	0.740	0.740	0.740	27,328,000
2026-05-06	0.750	0.780	0.730	0.760	0.760	10,740,000
2026-05-05	0.770	0.790	0.710	0.750	0.750	19,040,000
2026-05-04	0.690	0.780	0.660	0.760	0.760	33,144,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-29	0.0383 HKD
2019-06-24	0.0710 HKD

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