NNK Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.430 | 2.460 | 2.400 | 2.400 | 2.400 | 430,000 |
| 2024-05-14 | 2.420 | 2.440 | 2.420 | 2.430 | 2.430 | 396,000 |
| 2024-05-13 | 2.380 | 2.420 | 2.380 | 2.420 | 2.420 | 334,000 |
| 2024-05-10 | 2.390 | 2.410 | 2.380 | 2.380 | 2.380 | 316,000 |
| 2024-05-09 | 2.350 | 2.390 | 2.350 | 2.390 | 2.390 | 400,000 |
| 2024-05-08 | 2.300 | 2.360 | 2.300 | 2.360 | 2.360 | 454,000 |
| 2024-05-07 | 2.290 | 2.340 | 2.290 | 2.300 | 2.300 | 316,000 |
| 2024-05-06 | 2.270 | 2.280 | 2.100 | 2.270 | 2.270 | 784,000 |
| 2024-05-03 | 2.260 | 2.310 | 2.260 | 2.280 | 2.280 | 524,000 |
| 2024-05-02 | 2.300 | 2.310 | 2.240 | 2.280 | 2.280 | 242,300 |
| 2024-04-30 | 2.230 | 2.280 | 2.230 | 2.280 | 2.280 | 204,000 |
| 2024-04-29 | 2.300 | 2.300 | 2.220 | 2.230 | 2.230 | 326,000 |
| 2024-04-26 | 2.290 | 2.320 | 2.280 | 2.290 | 2.290 | 434,000 |
| 2024-04-25 | 2.240 | 2.280 | 2.240 | 2.280 | 2.280 | 202,000 |
| 2024-04-24 | 2.360 | 2.370 | 2.220 | 2.230 | 2.230 | 258,000 |
| 2024-04-23 | 2.430 | 2.430 | 2.330 | 2.360 | 2.360 | 172,000 |
| 2024-04-22 | 2.370 | 2.440 | 2.370 | 2.440 | 2.440 | 212,000 |
| 2024-04-19 | 2.350 | 2.370 | 2.350 | 2.370 | 2.370 | 174,000 |
| 2024-04-18 | 2.300 | 2.350 | 2.250 | 2.350 | 2.350 | 248,000 |
| 2024-04-17 | 2.290 | 2.300 | 2.280 | 2.290 | 2.290 | 250,000 |
| 2024-04-16 | 2.240 | 2.280 | 2.220 | 2.280 | 2.280 | 558,000 |
| 2024-04-15 | 2.360 | 2.380 | 2.210 | 2.240 | 2.240 | 894,000 |
| 2024-04-12 | 2.370 | 2.380 | 2.320 | 2.360 | 2.360 | 388,000 |
| 2024-04-11 | 2.330 | 2.370 | 2.330 | 2.370 | 2.370 | 312,000 |
| 2024-04-10 | 2.340 | 2.370 | 2.290 | 2.320 | 2.320 | 380,000 |
| 2024-04-09 | 2.320 | 2.390 | 2.320 | 2.340 | 2.340 | 338,000 |
| 2024-04-08 | 2.310 | 2.340 | 2.310 | 2.320 | 2.320 | 262,000 |
| 2024-04-05 | 2.340 | 2.350 | 2.270 | 2.310 | 2.310 | 234,000 |
| 2024-04-03 | 2.340 | 2.340 | 2.250 | 2.330 | 2.330 | 682,000 |
| 2024-04-02 | 2.520 | 2.520 | 2.330 | 2.340 | 2.340 | 498,000 |
| 2024-03-28 | 2.600 | 2.600 | 2.460 | 2.530 | 2.530 | 432,000 |
| 2024-03-27 | 2.560 | 2.620 | 2.510 | 2.610 | 2.610 | 272,000 |
| 2024-03-26 | 2.580 | 2.630 | 2.560 | 2.570 | 2.570 | 366,000 |
| 2024-03-25 | 2.440 | 2.600 | 2.440 | 2.600 | 2.600 | 316,000 |
| 2024-03-22 | 2.380 | 2.450 | 2.380 | 2.440 | 2.440 | 160,000 |
| 2024-03-21 | 2.340 | 2.430 | 2.340 | 2.420 | 2.420 | 248,000 |
| 2024-03-20 | 2.280 | 2.330 | 2.280 | 2.330 | 2.330 | 204,000 |
| 2024-03-19 | 2.250 | 2.280 | 2.250 | 2.280 | 2.280 | 264,000 |
| 2024-03-18 | 2.250 | 2.280 | 2.240 | 2.250 | 2.250 | 212,000 |
| 2024-03-15 | 2.250 | 2.260 | 2.230 | 2.230 | 2.230 | 366,000 |
| 2024-03-14 | 2.240 | 2.270 | 2.220 | 2.230 | 2.230 | 448,000 |
| 2024-03-13 | 2.240 | 2.260 | 2.230 | 2.250 | 2.250 | 264,000 |
| 2024-03-12 | 2.270 | 2.310 | 2.230 | 2.250 | 2.250 | 430,000 |
| 2024-03-11 | 2.350 | 2.350 | 2.250 | 2.300 | 2.300 | 952,000 |
| 2024-03-08 | 2.310 | 2.460 | 2.310 | 2.330 | 2.330 | 700,000 |
| 2024-03-07 | 2.420 | 2.430 | 2.390 | 2.400 | 2.400 | 698,000 |
| 2024-03-06 | 2.410 | 2.440 | 2.400 | 2.410 | 2.410 | 372,000 |
| 2024-03-05 | 2.450 | 2.460 | 2.410 | 2.410 | 2.410 | 222,000 |
| 2024-03-04 | 2.570 | 2.570 | 2.470 | 2.470 | 2.470 | 274,000 |
| 2024-03-01 | 2.610 | 2.610 | 2.550 | 2.580 | 2.580 | 264,000 |
| 2024-02-29 | 2.540 | 2.610 | 2.540 | 2.610 | 2.610 | 346,000 |
| 2024-02-28 | 2.510 | 2.540 | 2.460 | 2.530 | 2.530 | 262,000 |
| 2024-02-27 | 2.540 | 2.540 | 2.460 | 2.510 | 2.510 | 250,000 |
| 2024-02-26 | 2.530 | 2.550 | 2.480 | 2.550 | 2.550 | 332,000 |
| 2024-02-23 | 2.460 | 2.530 | 2.460 | 2.530 | 2.530 | 302,000 |
| 2024-02-22 | 2.410 | 2.470 | 2.410 | 2.460 | 2.460 | 458,000 |
| 2024-02-21 | 2.400 | 2.460 | 2.390 | 2.420 | 2.420 | 310,000 |
| 2024-02-20 | 2.490 | 2.560 | 2.370 | 2.460 | 2.460 | 764,000 |
| 2024-02-19 | 2.870 | 2.970 | 2.400 | 2.520 | 2.520 | 1,228,000 |
| 2024-02-16 | 2.790 | 3.020 | 2.780 | 2.910 | 2.910 | 736,000 |
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.