Nanfang Communication Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.760	0.820	0.670	0.670	0.670	31,072,000
2026-04-29	0.750	0.810	0.690	0.790	0.790	41,448,000
2026-04-28	0.770	0.790	0.720	0.750	0.750	19,972,000
2026-04-27	0.730	0.860	0.720	0.780	0.780	48,988,000
2026-04-24	0.680	0.720	0.630	0.710	0.710	21,826,000
2026-04-23	0.630	0.750	0.630	0.690	0.690	91,738,000
2026-04-22	0.485	0.640	0.480	0.640	0.640	63,140,000
2026-04-21	0.455	0.490	0.450	0.485	0.485	12,136,000
2026-04-20	0.470	0.490	0.460	0.465	0.465	18,224,000
2026-04-17	0.440	0.450	0.415	0.440	0.440	14,008,000
2026-04-16	0.455	0.470	0.425	0.440	0.440	21,088,000
2026-04-15	0.490	0.490	0.445	0.450	0.450	16,282,000
2026-04-14	0.530	0.540	0.475	0.475	0.475	32,244,000
2026-04-13	0.530	0.550	0.510	0.530	0.530	12,196,000
2026-04-10	0.600	0.620	0.530	0.550	0.550	19,248,000
2026-04-09	0.570	0.600	0.550	0.580	0.580	23,526,000
2026-04-08	0.490	0.600	0.490	0.590	0.590	51,404,000
2026-04-02	0.455	0.520	0.455	0.465	0.465	22,188,000
2026-04-01	0.450	0.500	0.450	0.455	0.455	14,600,000
2026-03-31	0.480	0.485	0.430	0.430	0.430	10,828,000
2026-03-30	0.460	0.510	0.440	0.480	0.480	17,152,000
2026-03-27	0.430	0.470	0.420	0.460	0.460	10,692,000
2026-03-26	0.480	0.480	0.425	0.435	0.435	26,856,000
2026-03-25	0.510	0.540	0.465	0.480	0.480	29,264,000
2026-03-24	0.445	0.495	0.440	0.490	0.490	15,308,000
2026-03-23	0.445	0.450	0.420	0.440	0.440	15,324,000
2026-03-20	0.480	0.510	0.455	0.460	0.460	25,392,000
2026-03-19	0.500	0.500	0.455	0.460	0.460	17,264,000
2026-03-18	0.520	0.550	0.500	0.520	0.520	16,888,000
2026-03-17	0.550	0.560	0.500	0.510	0.510	17,292,500
2026-03-16	0.550	0.600	0.530	0.550	0.550	15,228,000
2026-03-13	0.550	0.560	0.520	0.550	0.550	11,668,500
2026-03-12	0.580	0.640	0.550	0.550	0.550	15,936,500
2026-03-11	0.620	0.680	0.550	0.580	0.580	57,468,500
2026-03-10	0.480	0.610	0.475	0.580	0.580	61,088,000
2026-03-09	0.415	0.450	0.375	0.450	0.450	39,200,000
2026-03-06	0.450	0.475	0.415	0.470	0.470	19,360,000
2026-03-05	0.510	0.540	0.440	0.445	0.445	36,244,000
2026-03-04	0.485	0.540	0.450	0.480	0.480	34,988,000
2026-03-03	0.630	0.640	0.465	0.485	0.485	54,860,398
2026-03-02	0.600	0.700	0.590	0.610	0.610	62,548,000
2026-02-27	0.600	0.740	0.570	0.630	0.630	102,952,000
2026-02-26	0.460	0.670	0.460	0.640	0.640	144,268,406
2026-02-25	0.500	0.540	0.445	0.450	0.450	63,669,898
2026-02-24	0.370	0.500	0.350	0.490	0.490	104,797,906
2026-02-23	0.335	0.375	0.325	0.355	0.355	53,496,000
2026-02-20	0.345	0.350	0.315	0.320	0.320	17,516,000
2026-02-16	0.360	0.370	0.335	0.350	0.350	4,976,000
2026-02-13	0.355	0.380	0.340	0.350	0.350	17,996,000
2026-02-12	0.355	0.400	0.345	0.350	0.350	28,104,000
2026-02-11	0.435	0.435	0.350	0.360	0.360	37,768,000
2026-02-10	0.450	0.510	0.390	0.415	0.415	84,640,000
2026-02-09	0.325	0.490	0.300	0.450	0.450	190,190,000
2026-02-06	0.186	0.330	0.181	0.300	0.300	157,134,000
2026-02-05	0.177	0.188	0.164	0.186	0.186	14,264,000
2026-02-04	0.175	0.178	0.170	0.177	0.177	12,892,000
2026-02-03	0.172	0.178	0.162	0.175	0.175	10,268,000
2026-02-02	0.184	0.188	0.166	0.167	0.167	44,176,000
2026-01-30	0.147	0.175	0.144	0.175	0.175	32,480,000
2026-01-29	0.142	0.157	0.139	0.146	0.146	19,612,000

← NewerPage 3 of 21 · 1,229 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.