Nanshan Aluminium Intl Hldg historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	25.050	26.000	25.000	25.850	24.961	131,000
2025-05-09	25.900	25.900	25.150	25.650	24.768	123,700
2025-05-08	25.050	26.100	24.900	25.900	25.010	177,250
2025-05-07	24.850	25.500	24.500	25.050	24.189	167,400
2025-05-06	24.500	24.950	24.050	24.800	23.947	55,300
2025-05-02	24.300	24.900	24.100	24.500	23.658	68,300
2025-04-30	23.450	24.650	23.250	24.500	23.658	137,300
2025-04-29	23.950	24.050	23.250	23.500	22.692	478,500
2025-04-28	24.100	24.650	23.750	24.300	23.465	489,700
2025-04-25	23.850	25.000	23.850	24.300	23.465	447,000
2025-04-24	23.900	24.750	23.000	24.700	23.851	516,000
2025-04-23	23.950	24.450	22.900	23.950	23.127	546,500
2025-04-22	26.500	26.500	23.000	23.500	22.692	509,400
2025-04-17	26.600	26.700	26.550	26.550	25.637	564,800
2025-04-16	26.100	26.800	26.100	26.650	25.734	1,098,400
2025-04-15	25.650	26.550	25.550	26.400	25.492	1,202,600
2025-04-14	24.850	26.300	24.850	25.750	24.865	1,602,400
2025-04-11	23.000	25.450	22.750	24.850	23.996	608,400
2025-04-10	21.950	23.600	21.950	23.000	22.209	321,600
2025-04-09	21.450	22.300	20.400	21.900	21.147	591,400
2025-04-08	21.100	22.200	21.050	21.450	20.713	220,300
2025-04-07	22.950	22.950	21.000	21.050	20.326	997,100
2025-04-03	24.300	24.700	24.000	24.000	23.175	334,900
2025-04-02	24.050	25.200	23.700	24.800	23.947	686,200
2025-04-01	25.200	25.200	24.100	24.250	23.416	197,400
2025-03-31	23.700	25.350	23.500	25.200	24.334	710,900
2025-03-28	24.050	24.500	23.500	23.700	22.885	385,700
2025-03-27	24.900	24.900	23.350	24.050	23.223	1,308,350
2025-03-26	25.250	26.000	25.150	25.250	24.382	1,106,000
2025-03-25	26.600	26.900	25.250	25.250	24.382	12,882,800

← NewerPage 7 of 7 · 390 trading days

Stock splits

No stock splits on record.

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