Nanshan Aluminium Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.280	23.240	21.520	22.880	22.880	929,200
2026-10-22	22.500	22.720	21.960	22.280	22.280	490,400
2026-10-21	22.840	23.180	22.500	22.720	22.720	325,300
2026-10-20	22.340	23.000	22.100	22.840	22.840	310,500
2026-10-16	22.580	22.760	21.960	22.680	22.680	489,300
2026-10-15	23.040	23.040	22.160	22.520	22.520	466,900
2026-10-14	22.920	23.440	22.760	23.060	23.060	302,500
2026-10-13	22.700	23.260	22.500	23.140	23.140	248,800
2026-10-12	23.400	23.800	22.900	22.900	22.900	131,000
2026-10-09	22.900	23.580	22.780	23.280	23.280	223,900
2026-10-08	23.160	23.400	22.820	22.820	22.820	149,841
2026-10-07	23.420	23.680	22.900	23.000	23.000	82,500
2026-10-06	23.620	23.940	23.400	23.420	23.420	138,400
2026-10-05	23.900	23.900	23.220	23.620	23.620	150,100
2026-10-02	23.960	23.960	22.900	23.640	23.640	221,300
2026-09-30	23.260	23.800	23.200	23.420	23.420	226,900
2026-09-29	22.700	23.100	22.280	23.040	23.040	518,998
2026-09-28	23.120	23.120	22.300	22.720	22.720	527,700
2026-09-25	24.000	24.000	22.420	22.580	22.580	330,400
2026-09-24	23.500	23.580	23.280	23.320	23.320	623,110
2026-09-23	24.500	24.600	23.480	23.500	23.500	1,065,820
2026-09-22	24.900	24.960	24.240	24.480	24.480	734,100
2026-09-21	25.920	25.920	24.520	24.920	24.920	835,800
2026-09-18	25.100	25.960	25.100	25.700	25.700	434,629
2026-09-17	25.040	25.300	24.500	25.100	25.100	325,100
2026-09-16	24.700	25.180	24.320	25.060	25.060	515,690
2026-09-15	24.960	24.980	24.200	24.700	24.700	1,085,236
2026-09-14	24.740	24.880	24.260	24.560	24.560	678,900
2026-09-11	25.640	25.640	24.320	25.040	25.040	1,147,900
2026-09-10	27.160	27.160	25.640	25.640	25.640	617,285
2026-09-09	26.400	27.200	26.100	27.160	27.160	650,879
2026-09-08	25.760	26.320	25.680	26.020	26.020	299,563
2026-09-07	25.500	26.080	25.280	25.760	25.760	474,166
2026-09-04	26.280	26.380	25.620	25.620	25.620	378,906
2026-09-03	24.860	26.500	24.860	25.800	25.800	998,255
2026-09-02	25.780	25.780	24.900	25.020	24.860	1,216,001
2026-09-01	26.660	26.660	25.660	25.780	25.615	697,800
2026-08-31	26.200	26.740	25.560	26.000	25.834	900,000
2026-08-28	25.540	26.960	25.200	26.660	26.490	1,172,000
2026-08-27	25.860	25.940	25.280	25.440	25.277	869,563
2026-08-26	25.880	26.300	25.640	25.640	25.476	946,208
2026-08-25	26.960	26.960	25.420	25.740	25.575	1,692,900
2026-08-24	27.880	28.180	26.880	26.880	26.708	803,687
2026-08-21	26.780	27.920	26.520	27.800	27.622	704,700
2026-08-20	25.620	26.720	25.460	26.620	26.450	1,271,844
2026-08-19	25.640	26.360	25.340	26.100	25.933	1,247,979
2026-08-18	26.780	26.780	25.560	26.080	25.913	1,029,190
2026-08-17	26.100	26.680	25.900	26.600	26.430	768,709
2026-08-14	26.640	26.640	25.820	26.100	25.933	778,293
2026-08-13	28.200	28.200	26.260	26.320	26.152	1,276,392
2026-08-12	28.780	29.000	27.620	27.960	27.781	1,324,274
2026-08-11	28.860	29.520	27.780	28.420	28.238	1,054,862
2026-08-10	28.460	28.740	27.400	28.700	28.517	1,548,307
2026-08-07	27.840	28.300	27.680	27.820	27.642	982,459
2026-08-06	28.940	30.020	27.640	28.000	27.821	835,535
2026-08-05	27.220	28.660	27.220	28.520	28.338	1,185,301
2026-08-04	26.160	27.960	26.160	27.940	27.761	938,191
2026-08-03	26.860	27.160	25.120	26.280	26.112	1,405,559
2026-07-31	27.280	27.600	26.300	27.180	27.006	608,211
2026-07-30	26.600	27.300	26.360	26.760	26.589	690,534

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1600 HKD
2026-06-11	0.4100 HKD
2025-09-18	0.6500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.