NVC Lighting Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.980	0.980	0.980	0.980	0.980	0
2024-02-09	0.980	0.980	0.980	0.980	0.980	15,200
2024-02-08	0.920	0.920	0.920	0.920	0.920	0
2024-02-07	0.910	0.910	0.910	0.910	0.910	16,000
2024-02-06	0.960	0.960	0.960	0.960	0.960	5,000
2024-02-05	0.960	0.960	0.960	0.960	0.960	0
2024-02-02	0.960	0.960	0.960	0.960	0.960	0
2024-02-01	0.910	0.960	0.910	0.960	0.960	240,000
2024-01-31	0.910	0.910	0.910	0.910	0.910	33,300
2024-01-30	0.920	0.920	0.920	0.920	0.920	0
2024-01-29	0.920	0.920	0.920	0.920	0.920	11,500
2024-01-26	0.910	0.920	0.910	0.920	0.920	62,900
2024-01-25	0.910	0.910	0.910	0.910	0.910	117,100
2024-01-24	0.950	0.990	0.900	0.900	0.900	146,300
2024-01-23	0.890	0.890	0.890	0.890	0.890	400
2024-01-22	0.890	0.890	0.880	0.890	0.890	31,000
2024-01-19	0.900	0.900	0.900	0.900	0.900	20,000
2024-01-18	0.920	0.920	0.920	0.920	0.920	0
2024-01-17	0.920	0.920	0.920	0.920	0.920	1,200
2024-01-16	0.910	0.910	0.910	0.910	0.910	0
2024-01-15	0.910	0.910	0.910	0.910	0.910	15,000
2024-01-12	0.990	0.990	0.930	0.930	0.930	100,400
2024-01-11	0.900	0.910	0.900	0.910	0.910	30,000
2024-01-10	0.890	0.890	0.890	0.890	0.890	0
2024-01-09	0.910	0.910	0.910	0.910	0.910	1,200
2024-01-08	0.930	0.930	0.930	0.930	0.930	0
2024-01-05	0.930	0.930	0.930	0.930	0.930	17,000
2024-01-04	0.990	0.990	0.980	0.980	0.980	11,000
2024-01-03	0.890	0.890	0.890	0.890	0.890	0
2024-01-02	0.870	0.880	0.870	0.880	0.880	12,000
2023-12-29	0.880	0.880	0.880	0.880	0.880	23,000
2023-12-28	0.870	0.870	0.870	0.870	0.870	11,000
2023-12-27	0.860	0.860	0.860	0.860	0.860	40,000
2023-12-22	0.850	0.850	0.850	0.850	0.850	15,000
2023-12-21	0.830	0.850	0.830	0.850	0.850	53,800
2023-12-20	0.820	0.830	0.820	0.830	0.830	32,000
2023-12-19	0.820	0.820	0.820	0.820	0.820	10,000
2023-12-18	0.820	0.820	0.820	0.820	0.820	0
2023-12-15	0.820	0.820	0.820	0.820	0.820	25,000
2023-12-14	0.820	0.820	0.820	0.820	0.820	700
2023-12-13	0.820	0.820	0.820	0.820	0.820	24,000
2023-12-12	0.800	0.800	0.800	0.800	0.800	43,800
2023-12-11	0.710	0.760	0.710	0.730	0.730	92,800
2023-12-08	0.800	0.830	0.800	0.830	0.830	18,000
2023-12-07	0.870	0.870	0.870	0.870	0.870	0
2023-12-06	0.860	0.860	0.860	0.860	0.860	0
2023-12-05	0.860	0.860	0.860	0.860	0.860	3,000
2023-12-04	0.860	0.860	0.860	0.860	0.860	1,000
2023-12-01	0.860	0.860	0.860	0.860	0.860	42,000
2023-11-30	0.790	0.860	0.790	0.860	0.860	20,000
2023-11-29	0.850	0.850	0.750	0.850	0.850	50,000
2023-11-28	0.830	0.850	0.830	0.850	0.850	40,000
2023-11-27	0.850	0.850	0.850	0.850	0.850	3,000
2023-11-24	0.850	0.850	0.850	0.850	0.850	0
2023-11-23	0.850	0.850	0.850	0.850	0.850	0
2023-11-22	0.850	0.850	0.850	0.850	0.850	12,400
2023-11-21	0.830	0.850	0.830	0.850	0.850	70,000
2023-11-20	0.730	0.860	0.730	0.850	0.850	368,000
2023-11-17	0.840	0.860	0.840	0.860	0.860	29,900
2023-11-16	0.700	0.870	0.700	0.850	0.850	206,096

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-20	0.9000 HKD
2019-04-15	0.0500 HKD

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