NVC Lighting Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.670	0.670	0.660	0.660	0.660	0
2026-07-27	0.670	0.670	0.660	0.660	0.660	0
2026-07-24	0.670	0.670	0.660	0.660	0.660	500
2026-07-23	0.660	0.690	0.620	0.660	0.660	500
2026-07-22	0.660	0.660	0.660	0.660	0.660	0
2026-07-21	0.670	0.670	0.660	0.660	0.660	70,000
2026-07-20	0.670	0.700	0.670	0.670	0.670	6,800
2026-07-17	0.670	0.670	0.670	0.670	0.670	0
2026-07-16	0.670	0.670	0.670	0.670	0.670	0
2026-07-15	0.670	0.700	0.650	0.670	0.670	4,000
2026-07-14	0.670	0.670	0.670	0.670	0.670	0
2026-07-13	0.670	0.670	0.670	0.670	0.670	0
2026-07-10	0.670	0.670	0.670	0.670	0.670	10,500
2026-07-09	0.660	0.660	0.660	0.660	0.660	0
2026-07-08	0.650	0.650	0.650	0.650	0.650	0
2026-07-07	0.650	0.650	0.650	0.650	0.650	1,000
2026-07-06	0.650	0.650	0.650	0.650	0.650	1,000
2026-07-03	0.650	0.650	0.650	0.650	0.650	12,000
2026-07-02	0.660	0.660	0.660	0.660	0.660	0
2026-06-30	0.660	0.660	0.660	0.660	0.660	0
2026-06-29	0.660	0.660	0.660	0.660	0.660	31,000
2026-06-26	0.660	0.660	0.660	0.660	0.660	50,000
2026-06-25	0.650	0.660	0.650	0.660	0.660	131,000
2026-06-24	0.660	0.660	0.660	0.660	0.660	0
2026-06-23	0.660	0.660	0.660	0.660	0.660	20,000
2026-06-22	0.660	0.660	0.660	0.660	0.660	80,000
2026-06-18	0.660	0.680	0.660	0.660	0.660	5,400
2026-06-17	0.660	0.660	0.660	0.660	0.660	0
2026-06-16	0.660	0.660	0.660	0.660	0.660	73,000
2026-06-15	0.670	0.670	0.670	0.670	0.670	160,000
2026-06-12	0.670	0.670	0.670	0.670	0.670	160,000
2026-06-11	0.670	0.670	0.670	0.670	0.670	0
2026-06-10	0.670	0.670	0.670	0.670	0.670	131,000
2026-06-09	0.670	0.670	0.670	0.670	0.670	111,000
2026-06-08	0.670	0.670	0.670	0.670	0.670	10,000
2026-06-05	0.660	0.660	0.660	0.660	0.660	0
2026-06-04	0.660	0.670	0.620	0.660	0.660	137,200
2026-06-03	0.660	0.660	0.660	0.660	0.660	50,100
2026-06-02	0.650	0.660	0.650	0.650	0.650	82,400
2026-06-01	0.650	0.650	0.650	0.650	0.650	15,000
2026-05-29	0.620	0.620	0.620	0.620	0.620	10,000
2026-05-28	0.620	0.620	0.620	0.620	0.620	0
2026-05-27	0.620	0.620	0.620	0.620	0.620	10,000
2026-05-26	0.600	0.620	0.600	0.620	0.620	54,000
2026-05-22	0.620	0.620	0.620	0.620	0.620	0
2026-05-21	0.620	0.620	0.620	0.620	0.620	0
2026-05-20	0.620	0.640	0.620	0.620	0.620	500
2026-05-19	0.620	0.620	0.620	0.620	0.620	0
2026-05-18	0.620	0.620	0.620	0.620	0.620	21,000
2026-05-15	0.620	0.650	0.620	0.650	0.650	257,300
2026-05-14	0.620	0.620	0.620	0.620	0.620	57,000
2026-05-13	0.610	0.620	0.610	0.620	0.620	94,100
2026-05-12	0.640	0.640	0.640	0.640	0.640	20,000
2026-05-11	0.640	0.640	0.640	0.640	0.640	30,000
2026-05-08	0.620	0.650	0.620	0.650	0.650	72,300
2026-05-07	0.630	0.630	0.630	0.630	0.630	67,000
2026-05-06	0.630	0.630	0.630	0.630	0.630	67,000
2026-05-05	0.650	0.650	0.620	0.640	0.640	52,000
2026-05-04	0.610	0.670	0.610	0.640	0.640	188,300
2026-04-30	0.600	0.600	0.600	0.600	0.600	11,000

← NewerPage 2 of 3 · 125 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.