Nanshan Aluminium Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	44.480	44.480	43.140	43.620	42.777	1,272,400
2025-10-30	43.860	46.680	43.240	44.600	43.738	3,891,080
2025-10-28	41.760	43.580	40.680	42.500	41.679	1,249,700
2025-10-27	40.300	42.200	40.300	41.760	40.953	1,367,600
2025-10-24	40.420	41.300	39.580	40.280	39.502	875,700
2025-10-23	38.900	40.260	38.320	40.160	39.384	1,055,300
2025-10-22	40.540	40.540	37.820	38.520	37.776	1,378,800
2025-10-21	40.200	41.620	39.800	40.600	39.816	682,600
2025-10-20	40.440	41.380	39.340	39.700	38.933	575,400
2025-10-17	41.640	42.480	40.120	40.440	39.659	1,001,900
2025-10-16	41.880	42.500	40.860	41.880	41.071	1,025,700
2025-10-15	41.700	44.120	41.520	41.880	41.071	2,656,000
2025-10-14	41.740	43.800	40.720	41.560	40.757	1,567,600
2025-10-13	41.600	41.940	39.800	41.880	41.071	950,800
2025-10-10	41.540	43.260	41.000	41.700	40.894	1,383,900
2025-10-09	41.920	42.500	40.500	41.700	40.894	1,782,600
2025-10-08	41.800	44.220	41.200	41.560	40.757	1,189,600
2025-10-06	42.080	42.080	40.540	41.400	40.600	489,600
2025-10-03	42.000	42.260	40.000	42.060	41.247	250,900
2025-10-02	42.580	43.540	41.540	42.000	41.189	360,900
2025-09-30	41.220	42.500	40.220	42.280	41.463	973,400
2025-09-29	40.620	41.880	39.980	40.600	39.816	1,091,000
2025-09-26	40.420	40.580	39.240	40.000	39.227	669,100
2025-09-25	39.200	40.380	38.900	39.720	38.953	538,200
2025-09-24	38.840	40.380	38.000	39.200	38.443	1,181,900
2025-09-23	41.900	42.380	38.500	38.840	38.090	912,500
2025-09-22	42.000	43.280	40.600	41.920	41.110	1,565,900
2025-09-19	42.080	44.760	41.040	42.660	41.836	1,798,700
2025-09-18	42.000	43.500	41.300	42.080	41.267	1,535,400
2025-09-17	43.040	43.320	41.420	42.320	40.865	1,464,400
2025-09-16	44.300	44.740	42.500	43.680	42.178	1,098,500
2025-09-15	44.740	48.800	43.000	43.040	41.560	1,941,300
2025-09-12	44.040	46.800	43.920	44.740	43.202	1,848,300
2025-09-11	43.200	44.800	43.120	43.880	42.371	898,100
2025-09-10	45.380	45.380	42.420	43.020	41.541	685,700
2025-09-09	46.600	47.240	44.220	44.260	42.738	419,700
2025-09-08	50.000	50.050	45.680	46.360	44.766	626,700
2025-09-05	42.140	47.900	42.140	47.500	45.867	445,700
2025-09-04	43.820	44.860	41.500	41.920	40.479	521,500
2025-09-03	42.160	44.380	42.160	43.860	42.352	250,300
2025-09-02	43.100	43.760	41.360	42.240	40.788	275,100
2025-09-01	45.160	45.360	43.060	43.520	42.024	206,100
2025-08-29	44.000	46.180	44.000	44.880	43.337	193,300
2025-08-28	45.700	46.540	43.520	44.200	42.680	179,700
2025-08-27	46.940	46.980	45.480	46.240	44.650	206,600
2025-08-26	46.440	47.580	46.160	46.580	44.979	197,221
2025-08-25	45.180	47.700	45.180	46.400	44.805	451,300
2025-08-22	48.000	51.350	43.000	44.180	42.661	1,806,300
2025-08-21	46.460	48.380	46.060	48.000	46.350	326,377
2025-08-20	43.900	47.420	43.880	46.200	44.612	370,831
2025-08-19	44.200	44.700	43.200	44.000	42.487	288,966
2025-08-18	42.720	44.440	41.260	44.200	42.680	251,800
2025-08-15	40.680	42.700	40.680	42.700	41.232	429,300
2025-08-14	41.500	42.960	39.820	41.080	39.668	371,700
2025-08-13	37.980	41.500	37.980	41.500	40.073	566,300
2025-08-12	36.740	37.800	36.280	37.800	36.500	205,000
2025-08-11	37.280	37.280	35.820	36.600	35.342	198,300
2025-08-08	36.000	37.200	35.760	36.500	35.245	249,300
2025-08-07	35.980	36.760	35.800	36.000	34.762	280,800
2025-08-06	34.940	36.480	33.780	35.980	34.743	389,700

← NewerPage 5 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.