NVC Lighting Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.680	0.680	0.680	0.680	0.680	1,000
2023-11-14	0.680	0.680	0.680	0.680	0.680	2,000
2023-11-13	0.720	0.720	0.640	0.680	0.680	31,000
2023-11-10	0.720	0.720	0.720	0.720	0.720	0
2023-11-09	0.720	0.720	0.720	0.720	0.720	4,000
2023-11-08	0.720	0.720	0.720	0.720	0.720	0
2023-11-07	0.720	0.720	0.720	0.720	0.720	0
2023-11-06	0.710	0.720	0.710	0.720	0.720	12,300
2023-11-03	0.810	0.810	0.670	0.710	0.710	16,900
2023-11-02	0.830	0.830	0.830	0.830	0.830	300
2023-11-01	0.830	0.830	0.830	0.830	0.830	84,300
2023-10-31	0.860	0.860	0.830	0.830	0.830	35,300
2023-10-30	0.860	0.860	0.860	0.860	0.860	46,000
2023-10-27	0.870	0.870	0.870	0.870	0.870	0
2023-10-26	0.087	0.087	0.086	0.087	0.870	1,160,000
2023-10-25	0.088	0.092	0.088	0.090	0.900	621,000
2023-10-24	0.087	0.098	0.087	0.094	0.940	715,000
2023-10-20	0.086	0.088	0.086	0.086	0.860	200,000
2023-10-19	0.089	0.089	0.087	0.087	0.870	40,000
2023-10-18	0.087	0.089	0.087	0.089	0.890	613,000
2023-10-17	0.086	0.090	0.086	0.090	0.900	904,000
2023-10-16	0.086	0.091	0.085	0.085	0.850	1,240,000
2023-10-13	0.086	0.088	0.086	0.086	0.860	3,140,000
2023-10-12	0.088	0.088	0.086	0.086	0.860	940,000
2023-10-11	0.085	0.088	0.085	0.086	0.860	6,361,000
2023-10-10	0.085	0.085	0.083	0.083	0.830	524,000
2023-10-09	0.083	0.083	0.083	0.083	0.830	0
2023-10-06	0.083	0.083	0.082	0.083	0.830	1,750,000
2023-10-05	0.081	0.081	0.081	0.081	0.810	80,000
2023-10-04	0.080	0.080	0.080	0.080	0.800	70,000
2023-10-03	0.080	0.080	0.079	0.079	0.790	363,000
2023-09-29	0.085	0.090	0.082	0.082	0.820	110,000
2023-09-28	0.085	0.085	0.084	0.085	0.850	10,020,000
2023-09-27	0.085	0.085	0.084	0.085	0.850	5,750,000
2023-09-26	0.085	0.085	0.085	0.085	0.850	0
2023-09-25	0.085	0.085	0.085	0.085	0.850	0
2023-09-22	0.085	0.085	0.085	0.085	0.850	0
2023-09-21	0.085	0.086	0.084	0.085	0.850	2,088,000
2023-09-20	0.083	0.086	0.083	0.083	0.830	1,090,000
2023-09-19	0.086	0.090	0.080	0.083	0.830	3,575,000
2023-09-18	0.086	0.086	0.086	0.086	0.860	160,000
2023-09-15	0.088	0.088	0.085	0.086	0.860	905,000
2023-09-14	0.083	0.085	0.083	0.085	0.850	380,000
2023-09-13	0.084	0.084	0.082	0.083	0.830	1,300,000
2023-09-12	0.084	0.084	0.084	0.084	0.840	15,000
2023-09-11	0.084	0.084	0.084	0.084	0.840	370,000
2023-09-07	0.083	0.083	0.083	0.083	0.830	17,000
2023-09-06	0.083	0.083	0.083	0.083	0.830	0
2023-09-05	0.083	0.083	0.083	0.083	0.830	40,000
2023-09-04	0.082	0.082	0.082	0.082	0.820	0
2023-08-31	0.085	0.085	0.082	0.082	0.820	44,000
2023-08-30	0.079	0.079	0.079	0.079	0.790	14,000
2023-08-29	0.080	0.080	0.077	0.078	0.780	306,000
2023-08-28	0.076	0.076	0.076	0.076	0.760	0
2023-08-25	0.078	0.078	0.076	0.076	0.760	48,000
2023-08-24	0.076	0.076	0.076	0.076	0.760	0
2023-08-23	0.076	0.076	0.076	0.076	0.760	0
2023-08-22	0.084	0.084	0.072	0.076	0.760	287,000
2023-08-21	0.084	0.084	0.084	0.084	0.840	42,000
2023-08-18	0.090	0.090	0.090	0.090	0.900	20,000

← NewerPage 13 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.