NVC Lighting Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.910	0.910	0.910	0.910	0.910	500
2025-02-06	0.910	0.910	0.910	0.910	0.910	14,000
2025-02-05	0.900	0.900	0.900	0.900	0.900	10,000
2025-02-04	0.900	0.900	0.900	0.900	0.900	0
2025-02-03	0.900	0.900	0.900	0.900	0.900	60,100
2025-01-28	0.900	0.900	0.900	0.900	0.900	10,000
2025-01-27	0.910	0.910	0.900	0.900	0.900	42,100
2025-01-24	0.910	0.910	0.910	0.910	0.910	0
2025-01-23	0.920	0.920	0.910	0.910	0.910	24,000
2025-01-22	0.910	0.910	0.910	0.910	0.910	15,000
2025-01-21	0.930	0.930	0.930	0.930	0.930	1,000
2025-01-20	0.930	0.930	0.930	0.930	0.930	0
2025-01-17	0.930	0.930	0.930	0.930	0.930	0
2025-01-16	0.930	0.930	0.930	0.930	0.930	800
2025-01-15	0.930	0.930	0.930	0.930	0.930	900
2025-01-14	0.910	0.910	0.910	0.910	0.910	50,000
2025-01-13	0.930	0.940	0.910	0.910	0.910	500,000
2025-01-10	0.940	0.940	0.940	0.940	0.940	0
2025-01-09	0.940	0.940	0.940	0.940	0.940	0
2025-01-08	0.940	0.940	0.940	0.940	0.940	44,500
2025-01-07	0.950	0.950	0.940	0.940	0.940	173,000
2025-01-06	0.950	0.950	0.950	0.950	0.950	1,000
2025-01-03	0.950	0.950	0.950	0.950	0.950	60,600
2025-01-02	0.950	0.950	0.950	0.950	0.950	30,600
2024-12-31	0.970	0.970	0.970	0.970	0.970	500
2024-12-30	0.970	0.970	0.970	0.970	0.970	5,000
2024-12-27	0.970	0.970	0.970	0.970	0.970	0
2024-12-24	0.970	0.970	0.970	0.970	0.970	0
2024-12-23	0.960	0.960	0.960	0.960	0.960	20,000
2024-12-20	0.960	0.960	0.960	0.960	0.960	0
2024-12-19	0.900	0.960	0.850	0.960	0.960	780,000
2024-12-18	0.900	0.920	0.900	0.920	0.920	54,000
2024-12-17	0.910	0.910	0.900	0.900	0.900	80,000
2024-12-16	0.940	0.940	0.940	0.940	0.940	0
2024-12-13	0.940	0.940	0.940	0.940	0.940	0
2024-12-12	0.920	0.940	0.920	0.940	0.940	42,300
2024-12-11	0.930	0.940	0.910	0.910	0.910	75,000
2024-12-10	0.950	0.950	0.950	0.950	0.950	0
2024-12-09	0.960	0.960	0.960	0.960	0.960	0
2024-12-06	0.960	0.960	0.960	0.960	0.960	0
2024-12-05	0.960	0.960	0.960	0.960	0.960	0
2024-12-04	0.960	0.960	0.960	0.960	0.960	0
2024-12-03	0.920	0.960	0.920	0.960	0.960	100,000
2024-12-02	0.920	0.920	0.920	0.920	0.920	10,000
2024-11-29	0.920	0.920	0.920	0.920	0.920	32,000
2024-11-28	0.920	0.920	0.920	0.920	0.920	0
2024-11-27	0.920	0.920	0.920	0.920	0.920	0
2024-11-26	0.930	0.930	0.920	0.920	0.920	40,100
2024-11-25	0.940	0.940	0.940	0.940	0.940	0
2024-11-22	0.960	0.960	0.940	0.940	0.940	40,000
2024-11-21	0.980	0.980	0.980	0.980	0.980	4,300
2024-11-20	0.980	0.980	0.980	0.980	0.980	3,000
2024-11-19	0.980	0.980	0.980	0.980	0.980	0
2024-11-18	0.980	0.980	0.980	0.980	0.980	20,000
2024-11-15	1.000	1.000	1.000	1.000	1.000	10,000
2024-11-14	1.000	1.000	1.000	1.000	1.000	0
2024-11-13	1.000	1.000	1.000	1.000	1.000	23,000
2024-11-12	0.920	1.000	0.920	1.000	1.000	70,000
2024-11-11	1.000	1.000	1.000	1.000	1.000	20,000
2024-11-08	0.940	0.940	0.940	0.940	0.940	14,000

← NewerPage 8 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.