NVC Lighting Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.800	0.800	0.800	0.800	0.800	1,100
2025-08-01	0.770	0.800	0.770	0.800	0.800	300,000
2025-07-31	0.740	0.760	0.710	0.760	0.760	200,000
2025-07-30	0.740	0.790	0.740	0.790	0.790	30,000
2025-07-29	0.730	0.740	0.700	0.740	0.740	311,000
2025-07-28	0.800	0.800	0.800	0.800	0.800	1,000
2025-07-25	0.730	0.800	0.730	0.800	0.800	154,300
2025-07-24	0.780	0.780	0.780	0.780	0.780	0
2025-07-23	0.790	0.790	0.790	0.790	0.790	5,000
2025-07-22	0.790	0.790	0.790	0.790	0.790	0
2025-07-21	0.790	0.790	0.790	0.790	0.790	0
2025-07-18	0.780	0.790	0.780	0.790	0.790	30,000
2025-07-17	0.730	0.730	0.710	0.720	0.720	126,000
2025-07-16	0.750	0.790	0.720	0.720	0.720	160,000
2025-07-15	0.730	0.730	0.730	0.730	0.730	1,000
2025-07-14	0.730	0.730	0.730	0.730	0.730	0
2025-07-11	0.720	0.730	0.720	0.730	0.730	41,000
2025-07-10	0.730	0.730	0.730	0.730	0.730	0
2025-07-09	0.730	0.730	0.730	0.730	0.730	3,000
2025-07-08	0.710	0.730	0.710	0.730	0.730	83,300
2025-07-07	0.740	0.740	0.740	0.740	0.740	0
2025-07-04	0.740	0.740	0.740	0.740	0.740	0
2025-07-03	0.770	0.770	0.740	0.740	0.740	90,000
2025-07-02	0.740	0.740	0.740	0.740	0.740	20,000
2025-06-30	0.770	0.770	0.770	0.770	0.770	111,600
2025-06-27	0.810	0.810	0.800	0.800	0.800	28,000
2025-06-26	0.810	0.810	0.780	0.800	0.800	53,800
2025-06-25	0.840	0.840	0.840	0.840	0.840	0
2025-06-24	0.850	0.880	0.840	0.840	0.840	103,800
2025-06-23	0.780	0.780	0.780	0.780	0.780	10,000
2025-06-20	0.780	0.780	0.780	0.780	0.780	0
2025-06-19	0.780	0.780	0.780	0.780	0.780	0
2025-06-18	0.780	0.780	0.780	0.780	0.780	20,000
2025-06-17	0.800	0.800	0.800	0.800	0.800	0
2025-06-16	0.810	0.810	0.790	0.790	0.790	44,300
2025-06-13	0.810	0.810	0.810	0.810	0.810	0
2025-06-12	0.810	0.810	0.810	0.810	0.810	0
2025-06-11	0.810	0.810	0.810	0.810	0.810	0
2025-06-10	0.810	0.810	0.810	0.810	0.810	10,000
2025-06-09	0.800	0.810	0.800	0.810	0.810	20,000
2025-06-06	0.840	0.840	0.840	0.840	0.840	0
2025-06-05	0.840	0.840	0.840	0.840	0.840	0
2025-06-04	0.840	0.840	0.840	0.840	0.840	2,500
2025-06-03	0.840	0.840	0.840	0.840	0.840	0
2025-06-02	0.840	0.840	0.840	0.840	0.840	0
2025-05-30	0.840	0.840	0.840	0.840	0.840	0
2025-05-29	0.780	0.840	0.780	0.840	0.840	56,300
2025-05-28	0.810	0.810	0.810	0.810	0.810	10,000
2025-05-27	0.830	0.830	0.830	0.830	0.830	0
2025-05-26	0.820	0.860	0.760	0.830	0.830	150,400
2025-05-23	0.780	0.800	0.780	0.800	0.800	29,800
2025-05-22	0.840	0.840	0.840	0.840	0.840	0
2025-05-21	0.840	0.840	0.840	0.840	0.840	0
2025-05-20	0.840	0.840	0.840	0.840	0.840	2,600
2025-05-19	0.820	0.840	0.820	0.840	0.840	41,000
2025-05-16	0.840	0.840	0.840	0.840	0.840	0
2025-05-15	0.840	0.840	0.840	0.840	0.840	10,000
2025-05-14	0.830	0.870	0.820	0.860	0.860	68,500
2025-05-13	0.850	0.850	0.850	0.850	0.850	4,000
2025-05-12	0.840	0.850	0.790	0.850	0.850	50,500

← NewerPage 6 of 21 · 1,229 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.