Nanshan Aluminium Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	66.850	73.350	64.500	73.000	71.590	6,872,700
2026-01-27	67.750	68.800	65.300	67.200	65.902	3,234,700
2026-01-26	66.250	69.000	65.550	67.750	66.441	4,670,366
2026-01-23	64.850	67.300	64.250	65.500	64.235	5,144,500
2026-01-22	66.250	67.800	61.700	64.150	62.911	41,530,398
2026-01-21	70.000	70.000	67.800	68.900	67.569	2,664,100
2026-01-20	71.350	73.750	67.100	71.950	70.560	5,689,600
2026-01-19	62.000	69.400	61.050	67.850	66.539	3,159,600
2026-01-16	60.300	63.900	59.650	60.900	59.724	2,143,800
2026-01-15	59.900	63.150	59.800	61.500	60.312	2,337,000
2026-01-14	61.500	61.500	59.200	60.500	59.331	1,695,700
2026-01-13	61.800	61.800	58.450	60.000	58.841	2,839,300
2026-01-12	60.350	61.850	59.300	60.000	58.841	3,716,000
2026-01-09	59.350	59.650	56.350	59.400	58.252	1,440,800
2026-01-08	59.000	59.900	57.800	59.000	57.860	2,519,200
2026-01-07	55.300	63.050	55.300	59.900	58.743	5,255,100
2026-01-06	49.080	54.750	49.080	54.400	53.349	3,462,100
2026-01-05	49.700	51.600	48.500	49.080	48.132	2,524,610
2026-01-02	48.900	50.600	47.020	49.660	48.701	1,300,200
2025-12-31	49.960	49.960	48.100	48.440	47.504	955,600
2025-12-30	48.860	49.940	47.200	48.900	47.955	1,704,900
2025-12-29	46.880	50.800	46.180	48.860	47.916	6,034,610
2025-12-24	45.380	47.100	44.620	45.280	44.405	1,753,600
2025-12-23	45.660	45.660	43.840	44.500	43.640	1,269,600
2025-12-22	44.660	45.440	43.300	45.000	44.131	1,080,800
2025-12-19	44.740	45.800	43.200	44.480	43.621	1,138,400
2025-12-18	43.980	44.580	43.340	44.400	43.542	673,169
2025-12-17	43.880	43.880	42.060	43.700	42.856	2,665,200
2025-12-16	43.500	43.640	42.280	42.740	41.914	1,092,600
2025-12-15	43.500	44.580	42.800	43.220	42.385	810,064
2025-12-12	42.580	43.800	41.780	43.500	42.660	536,200
2025-12-11	43.980	43.980	41.140	41.720	40.914	885,700
2025-12-10	43.780	43.800	42.600	43.340	42.503	529,100
2025-12-09	45.780	45.780	42.080	43.340	42.503	1,677,800
2025-12-08	45.000	45.660	43.300	45.480	44.601	1,483,400
2025-12-05	44.100	45.300	43.140	45.000	44.131	1,090,500
2025-12-04	43.140	44.420	42.940	43.340	42.503	585,000
2025-12-03	43.400	43.600	41.600	43.140	42.307	1,182,700
2025-12-02	43.800	44.500	42.620	43.400	42.562	1,182,200
2025-12-01	40.440	44.140	40.440	43.800	42.954	1,028,000
2025-11-28	41.480	41.960	40.460	40.580	39.796	612,200
2025-11-27	41.960	42.060	40.800	41.380	40.581	726,100
2025-11-26	41.520	41.880	41.080	41.600	40.796	471,100
2025-11-25	41.180	42.140	40.800	41.440	40.639	1,108,181
2025-11-24	42.140	42.900	40.000	40.660	39.875	892,000
2025-11-21	44.000	44.000	41.580	42.100	41.287	974,600
2025-11-20	44.980	44.980	43.180	43.740	42.895	466,400
2025-11-19	42.820	44.780	42.200	44.100	43.248	945,100
2025-11-18	44.560	44.660	41.700	42.080	41.267	902,900
2025-11-17	44.500	45.760	43.920	44.600	43.738	1,100,100
2025-11-14	45.200	46.200	44.100	45.380	44.503	1,209,500
2025-11-13	46.000	47.160	45.280	46.180	45.288	1,598,100
2025-11-12	46.080	46.320	44.120	46.000	45.111	1,040,200
2025-11-11	45.580	46.780	44.720	46.080	45.190	1,345,800
2025-11-10	45.900	47.300	43.960	45.180	44.307	1,407,700
2025-11-07	47.500	47.500	45.500	46.280	45.386	3,001,600
2025-11-06	44.480	48.000	43.420	46.900	45.994	4,235,100
2025-11-05	43.300	44.660	41.640	44.660	43.797	703,100
2025-11-04	45.480	45.480	42.820	43.320	42.483	1,382,500
2025-11-03	43.640	45.560	40.660	45.480	44.601	2,118,700

← NewerPage 4 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.