NNK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.330	2.350	2.270	2.310	2.310	176,000
2023-11-15	2.340	2.370	2.280	2.340	2.340	76,000
2023-11-14	2.270	2.390	2.250	2.330	2.330	140,000
2023-11-13	2.200	2.290	2.180	2.280	2.280	212,000
2023-11-10	2.310	2.320	2.170	2.230	2.230	270,000
2023-11-09	2.330	2.340	2.270	2.310	2.310	58,000
2023-11-08	2.340	2.350	2.200	2.330	2.330	364,000
2023-11-07	2.380	2.390	2.300	2.340	2.340	72,000
2023-11-06	2.350	2.390	2.300	2.380	2.380	100,000
2023-11-03	2.360	2.440	2.270	2.350	2.350	278,000
2023-11-02	2.340	2.380	2.290	2.360	2.360	196,000
2023-11-01	2.360	2.400	2.310	2.370	2.370	108,000
2023-10-31	2.340	2.380	2.330	2.350	2.350	72,000
2023-10-30	2.360	2.420	2.340	2.370	2.370	590,000
2023-10-27	2.410	2.430	2.360	2.400	2.400	118,000
2023-10-26	2.380	2.430	2.370	2.410	2.410	108,000
2023-10-25	2.440	2.440	2.350	2.390	2.390	174,000
2023-10-24	2.430	2.450	2.360	2.430	2.430	204,000
2023-10-20	2.430	2.520	2.420	2.450	2.450	36,000
2023-10-19	2.460	2.510	2.430	2.450	2.450	70,000
2023-10-18	2.550	2.560	2.490	2.520	2.520	48,000
2023-10-17	2.530	2.550	2.520	2.550	2.550	116,000
2023-10-16	2.500	2.540	2.490	2.520	2.520	156,000
2023-10-13	2.490	2.570	2.400	2.570	2.570	450,000
2023-10-12	2.500	2.540	2.470	2.520	2.520	240,000
2023-10-11	2.530	2.530	2.460	2.530	2.530	150,000
2023-10-10	2.530	2.530	2.440	2.530	2.530	240,000
2023-10-09	2.540	2.540	2.510	2.530	2.530	58,000
2023-10-06	2.500	2.540	2.480	2.540	2.540	158,000
2023-10-05	2.540	2.560	2.500	2.520	2.520	216,000
2023-10-04	2.580	2.590	2.470	2.520	2.520	146,100
2023-10-03	2.520	2.600	2.400	2.580	2.580	1,020,000
2023-09-29	2.570	2.610	2.510	2.550	2.550	264,000
2023-09-28	2.620	2.640	2.550	2.590	2.590	210,000
2023-09-27	2.630	2.640	2.610	2.630	2.630	184,000
2023-09-26	2.540	2.640	2.520	2.630	2.630	708,000
2023-09-25	2.510	2.580	2.440	2.550	2.550	664,000
2023-09-22	2.560	2.580	2.500	2.520	2.520	454,000
2023-09-21	2.600	2.610	2.560	2.570	2.570	460,000
2023-09-20	2.520	2.570	2.480	2.570	2.570	304,000
2023-09-19	2.570	2.570	2.470	2.500	2.500	765,700
2023-09-18	2.500	2.570	2.490	2.560	2.560	984,000
2023-09-15	2.390	2.500	2.390	2.490	2.490	872,000
2023-09-14	2.420	2.520	2.360	2.410	2.410	1,312,000
2023-09-13	2.250	2.400	2.250	2.400	2.400	2,520,000
2023-09-12	2.150	2.240	2.150	2.230	2.230	458,000
2023-09-11	2.040	2.170	2.000	2.170	2.170	558,000
2023-09-07	1.970	2.050	1.970	2.050	2.050	276,000
2023-09-06	1.970	1.990	1.950	1.970	1.970	298,000
2023-09-05	1.930	2.000	1.930	1.990	1.990	406,000
2023-09-04	1.880	1.950	1.860	1.910	1.910	1,066,000
2023-08-31	1.820	1.870	1.820	1.860	1.860	170,000
2023-08-30	1.900	1.910	1.820	1.820	1.820	1,222,000
2023-08-29	1.970	1.990	1.850	1.910	1.910	930,000
2023-08-28	1.960	1.990	1.960	1.970	1.970	198,000
2023-08-25	2.010	2.010	1.950	1.970	1.970	548,000
2023-08-24	2.060	2.070	2.000	2.000	2.000	540,000
2023-08-23	2.050	2.080	2.040	2.040	2.040	451,550
2023-08-22	2.010	2.070	2.000	2.040	2.040	650,000
2023-08-21	1.970	1.990	1.950	1.980	1.980	444,000

← NewerPage 13 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.