NNK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.850	2.870	2.790	2.860	2.860	240,000
2024-08-09	2.820	2.860	2.820	2.860	2.860	748,000
2024-08-08	2.850	2.860	2.780	2.830	2.830	370,000
2024-08-07	2.800	2.880	2.770	2.880	2.880	970,000
2024-08-06	2.760	2.810	2.760	2.810	2.810	316,000
2024-08-05	2.780	2.790	2.720	2.760	2.760	510,000
2024-08-02	2.770	2.840	2.490	2.780	2.780	1,110,000
2024-08-01	2.730	2.780	2.550	2.780	2.780	1,082,000
2024-07-31	2.690	2.730	2.690	2.730	2.730	244,000
2024-07-30	2.730	2.730	2.640	2.690	2.690	224,000
2024-07-29	2.660	2.730	2.640	2.730	2.730	330,000
2024-07-26	2.560	2.640	2.500	2.640	2.640	606,000
2024-07-25	2.610	2.610	2.530	2.530	2.530	312,000
2024-07-24	2.690	2.720	2.600	2.600	2.600	456,000
2024-07-23	2.620	2.690	2.580	2.690	2.690	418,000
2024-07-22	2.440	2.610	2.440	2.610	2.610	594,000
2024-07-19	2.400	2.410	2.360	2.410	2.410	178,000
2024-07-18	2.360	2.450	2.360	2.420	2.420	196,000
2024-07-17	2.330	2.360	2.330	2.350	2.350	354,000
2024-07-16	2.290	2.330	2.290	2.330	2.330	152,000
2024-07-15	2.290	2.300	2.290	2.290	2.290	144,000
2024-07-12	2.280	2.300	2.280	2.300	2.300	124,000
2024-07-11	2.260	2.300	2.260	2.280	2.280	180,000
2024-07-10	2.280	2.300	2.260	2.260	2.260	236,000
2024-07-09	2.250	2.290	2.240	2.290	2.290	196,000
2024-07-08	2.250	2.260	2.240	2.240	2.240	160,000
2024-07-05	2.240	2.260	2.240	2.250	2.250	228,000
2024-07-04	2.240	2.240	2.200	2.230	2.230	520,000
2024-07-03	2.240	2.240	2.220	2.230	2.230	172,000
2024-07-02	2.280	2.280	2.220	2.250	2.250	250,000
2024-06-28	2.240	2.260	2.230	2.260	2.260	302,000
2024-06-27	2.260	2.290	2.240	2.240	2.240	366,000
2024-06-26	2.260	2.310	2.240	2.250	2.250	574,000
2024-06-25	2.290	2.290	2.210	2.210	2.210	294,000
2024-06-24	2.260	2.270	2.230	2.260	2.260	300,000
2024-06-21	2.240	2.280	2.240	2.280	2.280	128,000
2024-06-20	2.290	2.290	2.240	2.240	2.240	302,000
2024-06-19	2.270	2.300	2.270	2.290	2.290	148,000
2024-06-18	2.300	2.320	2.220	2.260	2.260	392,000
2024-06-17	2.280	2.320	2.280	2.320	2.320	164,000
2024-06-14	2.300	2.310	2.260	2.280	2.280	276,000
2024-06-13	2.310	2.320	2.300	2.300	2.300	262,000
2024-06-12	2.320	2.340	2.310	2.310	2.310	168,000
2024-06-11	2.340	2.340	2.300	2.320	2.320	296,000
2024-06-07	2.330	2.340	2.330	2.330	2.330	182,000
2024-06-06	2.330	2.340	2.290	2.330	2.330	282,000
2024-06-05	2.330	2.360	2.320	2.330	2.330	190,000
2024-06-04	2.330	2.370	2.280	2.370	2.370	330,000
2024-06-03	2.330	2.350	2.330	2.330	2.330	322,000
2024-05-31	2.340	2.340	2.320	2.330	2.330	256,000
2024-05-30	2.430	2.430	2.350	2.360	2.360	318,000
2024-05-29	2.430	2.500	2.430	2.450	2.450	502,000
2024-05-28	2.730	2.750	2.430	2.430	2.430	842,000
2024-05-27	2.620	2.780	2.610	2.730	2.730	514,000
2024-05-24	2.710	2.810	2.600	2.690	2.690	878,000
2024-05-23	2.580	2.700	2.580	2.700	2.700	398,000
2024-05-22	2.560	2.590	2.540	2.580	2.580	448,000
2024-05-21	2.490	2.570	2.480	2.570	2.570	570,000
2024-05-20	2.510	2.520	2.470	2.480	2.480	420,000
2024-05-17	2.400	2.500	2.400	2.500	2.500	482,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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