NVC Lighting Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.820	0.820	0.780	0.820	0.820	50,000
2025-05-08	0.850	0.850	0.850	0.850	0.850	0
2025-05-07	0.850	0.850	0.850	0.850	0.850	0
2025-05-06	0.850	0.850	0.850	0.850	0.850	0
2025-05-02	0.860	0.860	0.860	0.860	0.860	0
2025-04-30	0.860	0.860	0.860	0.860	0.860	0
2025-04-29	0.860	0.860	0.860	0.860	0.860	0
2025-04-28	0.820	0.860	0.820	0.860	0.860	23,000
2025-04-25	0.830	0.860	0.830	0.860	0.860	42,000
2025-04-24	0.880	0.880	0.880	0.880	0.880	3,500
2025-04-23	0.880	0.880	0.880	0.880	0.880	3,300
2025-04-22	0.770	0.880	0.770	0.880	0.880	40,000
2025-04-17	0.780	0.850	0.750	0.850	0.850	62,500
2025-04-16	0.690	0.780	0.690	0.780	0.780	81,100
2025-04-15	0.610	0.750	0.600	0.740	0.740	116,300
2025-04-14	0.610	0.610	0.610	0.610	0.610	5,000
2025-04-11	0.600	0.610	0.600	0.610	0.610	11,600
2025-04-10	0.670	0.670	0.670	0.670	0.670	17,000
2025-04-09	0.700	0.700	0.700	0.700	0.700	0
2025-04-08	0.700	0.700	0.700	0.700	0.700	10,000
2025-04-07	0.810	0.810	0.600	0.700	0.700	60,000
2025-04-03	0.830	0.830	0.830	0.830	0.830	0
2025-04-02	0.830	0.830	0.830	0.830	0.830	65,000
2025-04-01	0.860	0.860	0.860	0.860	0.860	0
2025-03-31	0.870	0.870	0.870	0.870	0.870	2,600
2025-03-28	0.870	0.870	0.870	0.870	0.870	3,000
2025-03-27	0.870	0.870	0.870	0.870	0.870	30,200
2025-03-26	0.850	0.850	0.850	0.850	0.850	102,000
2025-03-25	0.860	0.860	0.860	0.860	0.860	1,000
2025-03-24	0.890	0.890	0.860	0.860	0.860	61,100
2025-03-21	0.910	0.910	0.910	0.910	0.910	3,000
2025-03-20	0.910	0.910	0.910	0.910	0.910	0
2025-03-19	0.910	0.910	0.910	0.910	0.910	2,000
2025-03-18	0.910	0.910	0.900	0.910	0.910	42,600
2025-03-17	0.910	0.910	0.910	0.910	0.910	0
2025-03-14	0.900	0.910	0.900	0.910	0.910	34,800
2025-03-13	0.910	0.910	0.910	0.910	0.910	20,000
2025-03-12	0.890	0.890	0.890	0.890	0.890	5,000
2025-03-11	0.880	0.880	0.880	0.880	0.880	47,000
2025-03-10	0.890	0.890	0.890	0.890	0.890	15,500
2025-03-07	0.910	0.910	0.910	0.910	0.910	5,000
2025-03-06	0.910	0.910	0.910	0.910	0.910	67,200
2025-03-05	0.890	0.900	0.880	0.900	0.900	347,100
2025-03-04	0.900	0.900	0.900	0.900	0.900	40,900
2025-03-03	0.900	0.900	0.900	0.900	0.900	700
2025-02-28	0.900	0.900	0.900	0.900	0.900	60,000
2025-02-27	0.880	0.880	0.880	0.880	0.880	0
2025-02-26	0.880	0.880	0.880	0.880	0.880	14,100
2025-02-25	0.910	0.910	0.910	0.910	0.910	0
2025-02-24	0.910	0.910	0.910	0.910	0.910	0
2025-02-21	0.900	0.920	0.880	0.910	0.910	237,800
2025-02-20	0.870	0.870	0.870	0.870	0.870	21,300
2025-02-19	0.890	0.890	0.870	0.870	0.870	100,000
2025-02-18	0.900	0.900	0.900	0.900	0.900	10,600
2025-02-17	0.880	0.900	0.880	0.900	0.900	141,500
2025-02-14	0.900	0.900	0.900	0.900	0.900	18,000
2025-02-13	0.900	0.900	0.900	0.900	0.900	10,000
2025-02-12	0.890	0.930	0.880	0.930	0.930	21,400
2025-02-11	0.950	0.950	0.950	0.950	0.950	50,000
2025-02-10	0.890	1.000	0.890	1.000	1.000	136,800

← NewerPage 7 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.