Nanshan Aluminium Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	26.280	26.760	25.920	26.760	26.589	1,124,867
2026-07-28	26.420	26.560	25.820	25.900	25.734	793,068
2026-07-27	26.980	27.260	26.220	26.420	26.251	616,562
2026-07-24	28.020	28.020	26.840	27.020	26.847	781,218
2026-07-23	27.080	28.600	26.500	28.320	28.139	2,203,548
2026-07-22	26.720	28.160	26.720	27.260	27.086	1,725,123
2026-07-21	26.600	26.840	25.520	26.660	26.490	707,575
2026-07-20	25.200	26.340	24.960	26.280	26.112	1,164,063
2026-07-17	26.480	27.480	24.180	24.860	24.701	2,645,311
2026-07-16	26.720	27.340	26.320	26.480	26.311	1,955,452
2026-07-15	25.000	26.860	25.000	26.860	26.688	2,413,691
2026-07-14	25.160	25.720	24.200	24.700	24.542	1,860,448
2026-07-13	25.780	25.780	24.620	25.100	24.940	791,392
2026-07-10	24.800	25.960	24.240	25.300	25.138	1,209,146
2026-07-09	25.600	25.600	24.000	24.540	24.383	627,926
2026-07-08	25.240	25.560	24.940	25.160	24.999	761,761
2026-07-07	26.760	26.760	24.880	25.160	24.999	1,022,884
2026-07-06	25.960	27.160	25.960	26.660	26.490	1,033,827
2026-07-03	26.160	26.540	25.760	25.780	25.615	786,812
2026-07-02	24.980	26.080	24.960	25.480	25.317	670,600
2026-06-30	25.960	25.960	24.760	24.980	24.820	1,149,054
2026-06-29	25.860	26.380	25.100	26.080	25.913	957,400
2026-06-26	27.260	27.260	25.040	25.860	25.695	1,296,000
2026-06-25	29.000	29.000	26.400	26.560	26.390	2,115,100
2026-06-24	28.900	29.480	28.020	29.240	29.053	1,021,600
2026-06-23	30.020	30.020	28.820	29.200	29.013	1,537,302
2026-06-22	28.900	30.800	28.020	30.720	30.524	1,584,534
2026-06-18	29.740	30.380	28.720	28.920	28.735	1,205,910
2026-06-17	30.200	30.380	29.420	29.780	29.590	812,500
2026-06-16	32.020	32.020	30.200	30.200	30.007	961,100
2026-06-15	32.960	33.660	32.080	32.440	32.233	911,900
2026-06-12	31.200	32.900	31.200	32.180	31.974	1,013,800
2026-06-11	31.320	31.320	29.540	30.840	30.643	1,843,300
2026-06-10	32.360	32.360	30.540	31.520	30.911	1,073,500
2026-06-09	31.600	32.460	31.040	32.200	31.578	1,099,100
2026-06-08	33.640	33.640	31.740	32.000	31.382	817,200
2026-06-05	33.920	34.400	33.580	33.640	32.990	571,800
2026-06-04	36.000	36.000	33.600	34.180	33.520	1,463,600
2026-06-03	36.300	36.360	35.460	35.940	35.246	816,700
2026-06-02	36.460	36.960	35.220	36.300	35.599	1,230,700
2026-06-01	35.020	36.660	34.560	36.240	35.540	1,468,400
2026-05-29	34.080	35.500	34.080	35.000	34.324	1,420,500
2026-05-28	35.740	35.800	34.200	34.340	33.677	1,953,800
2026-05-27	39.540	39.540	35.500	36.100	35.403	4,321,519
2026-05-26	32.800	38.920	32.800	38.920	38.168	7,386,100
2026-05-22	31.000	32.880	30.920	32.680	32.049	2,513,500
2026-05-21	32.180	32.800	30.800	31.280	30.676	3,566,600
2026-05-20	32.860	32.880	32.060	32.180	31.558	669,700
2026-05-19	33.900	33.980	32.740	32.860	32.225	623,400
2026-05-18	34.480	34.480	32.600	33.880	33.226	3,497,100
2026-05-15	35.100	35.620	34.340	34.480	33.814	752,200
2026-05-14	36.200	36.620	34.600	35.100	34.422	1,400,900
2026-05-13	37.120	37.900	36.180	36.180	35.481	1,152,200
2026-05-12	37.300	37.860	36.700	37.120	36.403	776,600
2026-05-11	38.600	38.600	37.100	37.300	36.579	1,035,400
2026-05-08	38.180	38.540	36.960	38.500	37.756	2,338,784
2026-05-07	38.000	38.940	37.640	38.160	37.423	1,291,000
2026-05-06	38.120	38.400	36.280	37.920	37.187	3,218,800
2026-05-05	38.040	38.120	36.620	38.120	37.384	354,400
2026-05-04	39.220	39.220	37.520	38.000	37.266	1,641,000

← NewerPage 2 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.