NNK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.770	2.870	2.730	2.830	2.830	726,000
2024-02-14	2.660	2.790	2.660	2.790	2.790	1,168,000
2024-02-09	2.450	2.660	2.430	2.660	2.660	916,000
2024-02-08	2.480	2.490	2.420	2.470	2.470	590,000
2024-02-07	2.420	2.480	2.390	2.480	2.480	478,000
2024-02-06	2.380	2.420	2.370	2.420	2.420	556,000
2024-02-05	2.430	2.460	2.390	2.420	2.420	418,000
2024-02-02	2.420	2.460	2.420	2.450	2.450	226,000
2024-02-01	2.330	2.450	2.330	2.440	2.440	530,000
2024-01-31	2.300	2.400	2.300	2.370	2.370	390,000
2024-01-30	2.180	2.350	2.180	2.350	2.350	506,000
2024-01-29	2.190	2.230	2.070	2.200	2.200	1,340,000
2024-01-26	2.230	2.230	2.120	2.190	2.190	468,000
2024-01-25	2.240	2.240	2.220	2.230	2.230	190,000
2024-01-24	2.210	2.280	2.210	2.250	2.250	222,000
2024-01-23	2.180	2.230	2.180	2.220	2.220	276,000
2024-01-22	2.170	2.190	2.150	2.190	2.190	312,000
2024-01-19	2.150	2.180	2.150	2.180	2.180	194,000
2024-01-18	2.160	2.170	2.140	2.150	2.150	100,000
2024-01-17	2.150	2.160	2.140	2.160	2.160	132,000
2024-01-16	2.160	2.160	2.140	2.160	2.160	132,000
2024-01-15	2.150	2.160	2.120	2.160	2.160	228,000
2024-01-12	2.140	2.150	2.130	2.150	2.150	106,000
2024-01-11	2.130	2.150	2.110	2.140	2.140	132,000
2024-01-10	2.150	2.180	2.120	2.150	2.150	292,000
2024-01-09	2.170	2.190	2.170	2.180	2.180	170,000
2024-01-08	2.130	2.180	2.130	2.170	2.170	210,000
2024-01-05	2.170	2.170	2.090	2.130	2.130	610,000
2024-01-04	2.200	2.200	2.140	2.170	2.170	436,000
2024-01-03	2.220	2.240	2.200	2.200	2.200	278,000
2024-01-02	2.270	2.280	2.210	2.220	2.220	276,000
2023-12-29	2.230	2.280	2.200	2.280	2.280	240,000
2023-12-28	2.220	2.250	2.180	2.250	2.250	214,000
2023-12-27	2.220	2.220	2.150	2.220	2.220	392,000
2023-12-22	2.240	2.240	2.180	2.220	2.220	354,000
2023-12-21	2.250	2.260	2.220	2.240	2.240	234,000
2023-12-20	2.270	2.280	2.220	2.250	2.250	278,000
2023-12-19	2.250	2.280	2.230	2.270	2.270	198,000
2023-12-18	2.330	2.330	2.240	2.290	2.290	322,000
2023-12-15	2.260	2.330	2.250	2.330	2.330	302,000
2023-12-14	2.250	2.300	2.250	2.260	2.260	270,000
2023-12-13	2.280	2.290	2.250	2.260	2.260	474,000
2023-12-12	2.340	2.360	2.250	2.290	2.290	800,000
2023-12-11	2.380	2.390	2.310	2.370	2.370	306,000
2023-12-08	2.310	2.420	2.310	2.380	2.380	280,000
2023-12-07	2.340	2.420	2.340	2.390	2.390	150,000
2023-12-06	2.380	2.390	2.350	2.370	2.370	202,000
2023-12-05	2.310	2.450	2.310	2.370	2.370	408,000
2023-12-04	2.270	2.370	2.270	2.310	2.310	272,000
2023-12-01	2.310	2.370	2.250	2.260	2.260	222,000
2023-11-30	2.300	2.330	2.220	2.300	2.300	614,000
2023-11-29	2.300	2.320	2.290	2.320	2.320	300,000
2023-11-28	2.270	2.290	2.200	2.290	2.290	210,000
2023-11-27	2.340	2.340	2.120	2.270	2.270	800,000
2023-11-24	2.330	2.360	2.260	2.300	2.300	422,000
2023-11-23	2.350	2.370	2.320	2.330	2.330	474,000
2023-11-22	2.340	2.340	2.310	2.340	2.340	244,000
2023-11-21	2.270	2.420	2.250	2.340	2.340	268,000
2023-11-20	2.310	2.310	2.240	2.280	2.280	190,000
2023-11-17	2.310	2.320	2.280	2.280	2.280	200,000

← NewerPage 12 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.