NVC Lighting Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 0.930 | 1.000 | 0.930 | 0.970 | 0.970 | 70,000 |
| 2024-11-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-11-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 43,400 |
| 2024-11-04 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 267,200 |
| 2024-11-01 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-10-31 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 30,000 |
| 2024-10-30 | 0.900 | 0.930 | 0.900 | 0.930 | 0.930 | 61,000 |
| 2024-10-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-10-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-10-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 7,300 |
| 2024-10-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-10-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 11,000 |
| 2024-10-22 | 0.840 | 0.900 | 0.840 | 0.900 | 0.900 | 120,000 |
| 2024-10-21 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-10-18 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-10-17 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-10-16 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-10-15 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 58,500 |
| 2024-10-14 | 0.880 | 0.880 | 0.870 | 0.880 | 0.880 | 84,000 |
| 2024-10-10 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 22,000 |
| 2024-10-09 | 0.930 | 0.930 | 0.900 | 0.920 | 0.920 | 164,300 |
| 2024-10-08 | 0.950 | 0.950 | 0.870 | 0.900 | 0.900 | 201,700 |
| 2024-10-07 | 0.970 | 1.050 | 0.970 | 1.000 | 1.000 | 84,500 |
| 2024-10-04 | 1.050 | 1.050 | 0.970 | 1.040 | 1.040 | 137,900 |
| 2024-10-03 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 24,600 |
| 2024-10-02 | 1.000 | 1.100 | 0.950 | 0.950 | 0.950 | 625,000 |
| 2024-09-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 144,600 |
| 2024-09-27 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 236,100 |
| 2024-09-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 4,000 |
| 2024-09-23 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-09-20 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-09-19 | 0.780 | 0.830 | 0.780 | 0.830 | 0.830 | 19,000 |
| 2024-09-17 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-09-16 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-09-13 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,000 |
| 2024-09-12 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-09-11 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 4,000 |
| 2024-09-10 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-09-09 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 2,000 |
| 2024-09-05 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-09-04 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-09-03 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-09-02 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-08-30 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 58,000 |
| 2024-08-29 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 25,000 |
| 2024-08-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-27 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 25,600 |
| 2024-08-26 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 80,000 |
| 2024-08-23 | 0.890 | 1.050 | 0.890 | 0.920 | 0.920 | 131,000 |
| 2024-08-22 | 0.860 | 0.860 | 0.850 | 0.850 | 0.850 | 20,000 |
| 2024-08-21 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-20 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-19 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-16 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-15 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-14 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 20,000 |
| 2024-08-13 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-08-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
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.