Nanshan Aluminium Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	40.200	40.200	37.620	38.760	38.011	1,779,400
2026-04-29	38.700	41.440	38.140	40.200	39.423	2,828,900
2026-04-28	43.000	43.040	36.160	38.740	37.992	8,834,900
2026-04-27	45.380	45.380	43.600	43.700	42.856	1,323,800
2026-04-24	43.620	45.700	43.620	44.740	43.876	1,516,900
2026-04-23	45.360	45.960	43.600	44.240	43.385	1,400,951
2026-04-22	46.020	46.020	44.500	45.300	44.425	1,586,000
2026-04-21	45.400	46.200	44.380	45.980	45.092	1,881,400
2026-04-20	44.320	46.000	42.500	45.360	44.484	3,545,500
2026-04-17	46.500	46.880	44.040	44.380	43.523	1,600,800
2026-04-16	46.740	47.440	46.240	46.940	46.033	635,200
2026-04-15	47.040	47.460	45.200	46.200	45.307	1,247,000
2026-04-14	45.720	47.120	44.980	47.040	46.131	2,914,041
2026-04-13	48.820	49.200	44.440	45.180	44.307	3,100,200
2026-04-10	50.900	50.900	47.720	48.800	47.857	3,253,141
2026-04-09	54.000	54.000	50.300	50.900	49.917	2,275,100
2026-04-08	52.950	55.450	52.950	54.050	53.006	1,907,757
2026-04-02	56.000	56.000	51.100	52.400	51.388	1,734,200
2026-04-01	54.050	56.200	53.750	54.800	53.741	1,643,300
2026-03-31	56.400	56.600	52.600	53.500	52.466	1,693,400
2026-03-30	55.000	57.300	52.850	56.000	54.918	2,756,100
2026-03-27	53.000	53.700	50.800	52.300	51.290	1,422,000
2026-03-26	57.200	57.650	53.800	54.600	53.545	635,720
2026-03-25	57.200	58.550	56.400	57.700	56.585	785,800
2026-03-24	54.800	56.750	53.500	56.750	55.654	1,034,300
2026-03-23	56.800	56.800	52.500	53.350	52.319	1,426,500
2026-03-20	56.250	57.500	54.350	57.500	56.389	4,954,400
2026-03-19	60.950	61.000	56.000	56.250	55.163	2,695,530
2026-03-18	62.450	62.450	60.050	61.500	60.312	1,214,500
2026-03-17	63.500	66.300	61.200	61.800	60.606	2,247,100
2026-03-16	64.050	65.350	58.500	61.850	60.655	3,175,200
2026-03-13	64.200	66.700	63.200	63.600	62.371	1,578,300
2026-03-12	64.500	67.000	62.900	64.000	62.764	2,495,400
2026-03-11	63.900	65.350	61.800	64.200	62.960	1,746,080
2026-03-10	64.600	64.600	62.300	62.550	61.342	1,655,600
2026-03-09	65.600	65.600	62.500	65.000	63.744	1,273,100
2026-03-06	65.750	65.750	61.200	64.850	63.597	1,676,835
2026-03-05	68.800	69.400	64.650	64.750	63.499	3,115,100
2026-03-04	63.300	67.750	62.850	66.800	65.510	4,065,300
2026-03-03	65.500	65.900	62.250	63.300	62.077	2,050,800
2026-03-02	61.700	65.900	60.500	65.500	64.235	2,840,900
2026-02-27	63.850	64.100	60.750	61.300	60.116	1,355,257
2026-02-26	64.450	65.200	62.550	62.900	61.685	1,677,500
2026-02-25	61.200	65.650	61.200	64.250	63.009	2,598,045
2026-02-24	62.000	62.000	60.100	61.200	60.018	1,061,300
2026-02-23	63.000	63.950	60.600	62.950	61.734	344,600
2026-02-20	61.000	61.800	59.250	60.250	59.086	578,300
2026-02-16	58.250	61.850	58.250	61.600	60.410	403,700
2026-02-13	62.500	62.500	56.400	58.600	57.468	4,174,100
2026-02-12	63.000	63.000	60.600	62.600	61.391	1,315,900
2026-02-11	61.200	63.300	60.800	62.550	61.342	1,250,900
2026-02-10	60.950	62.300	60.500	61.200	60.018	1,197,500
2026-02-09	61.800	62.050	60.800	61.300	60.116	1,243,500
2026-02-06	61.000	61.100	57.850	60.800	59.625	1,995,394
2026-02-05	64.400	64.400	59.500	61.700	60.508	2,334,664
2026-02-04	65.500	66.500	63.050	64.500	63.254	1,043,799
2026-02-03	62.300	65.900	61.200	64.850	63.597	1,587,300
2026-02-02	62.000	64.500	59.850	62.200	60.998	3,511,300
2026-01-30	67.600	68.350	63.500	64.700	63.450	3,603,200
2026-01-29	73.500	74.800	67.250	70.000	68.648	6,970,000

← NewerPage 3 of 7 · 390 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.