NNK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.960	2.000	1.950	1.970	1.970	458,000
2023-08-17	1.940	2.020	1.930	1.970	1.970	626,000
2023-08-16	2.050	2.050	1.940	1.940	1.940	1,158,000
2023-08-15	2.120	2.120	2.020	2.030	2.030	684,000
2023-08-14	2.240	2.240	2.090	2.120	2.120	648,000
2023-08-11	2.230	2.370	2.220	2.240	2.240	956,000
2023-08-10	2.150	2.230	2.150	2.230	2.230	724,000
2023-08-09	2.080	2.160	2.080	2.140	2.140	756,000
2023-08-08	2.040	2.090	2.040	2.070	2.070	346,000
2023-08-07	2.020	2.040	1.980	2.030	2.030	500,000
2023-08-04	2.020	2.060	2.020	2.020	2.020	380,000
2023-08-03	1.990	2.060	1.980	2.020	2.020	332,000
2023-08-02	2.050	2.080	2.000	2.000	2.000	292,000
2023-08-01	2.050	2.100	2.010	2.040	2.040	596,000
2023-07-31	2.210	2.240	2.050	2.050	2.050	1,208,000
2023-07-28	2.050	2.200	2.050	2.190	2.190	2,218,000
2023-07-27	1.800	2.060	1.780	2.020	2.020	3,296,000
2023-07-26	1.810	1.850	1.700	1.830	1.830	2,790,000
2023-07-25	1.720	1.870	1.690	1.780	1.780	3,554,000
2023-07-24	1.560	1.680	1.500	1.640	1.640	1,144,000
2023-07-21	1.600	1.680	1.570	1.570	1.570	2,348,000
2023-07-20	1.590	1.630	1.540	1.600	1.600	526,000
2023-07-19	1.530	1.630	1.470	1.590	1.590	1,250,000
2023-07-18	1.510	1.580	1.440	1.560	1.560	736,000
2023-07-14	1.580	1.630	1.420	1.510	1.510	1,316,000
2023-07-13	1.600	1.620	1.590	1.590	1.590	320,000
2023-07-12	1.540	1.660	1.510	1.590	1.590	562,000
2023-07-11	1.500	1.590	1.500	1.540	1.540	752,000
2023-07-10	1.480	1.560	1.460	1.540	1.540	220,000
2023-07-07	1.570	1.580	1.500	1.510	1.510	512,000
2023-07-06	1.480	1.640	1.450	1.530	1.530	1,516,000
2023-07-05	1.470	1.490	1.440	1.490	1.490	276,000
2023-07-04	1.420	1.490	1.420	1.490	1.490	328,000
2023-07-03	1.410	1.430	1.370	1.430	1.430	704,000
2023-06-30	1.430	1.460	1.430	1.440	1.440	306,000
2023-06-29	1.450	1.470	1.440	1.460	1.460	276,000
2023-06-28	1.450	1.520	1.430	1.430	1.430	518,000
2023-06-27	1.400	1.440	1.400	1.430	1.430	164,000
2023-06-26	1.360	1.420	1.360	1.400	1.400	126,000
2023-06-23	1.380	1.400	1.360	1.370	1.370	538,000
2023-06-21	1.380	1.410	1.350	1.390	1.390	566,000
2023-06-20	1.370	1.400	1.360	1.380	1.380	440,000
2023-06-19	1.400	1.420	1.380	1.380	1.380	490,000
2023-06-16	1.390	1.470	1.390	1.430	1.430	472,000
2023-06-15	1.370	1.410	1.350	1.390	1.390	316,000
2023-06-14	1.380	1.390	1.370	1.370	1.370	700,000
2023-06-13	1.370	1.410	1.350	1.390	1.390	838,000
2023-06-12	1.390	1.400	1.340	1.390	1.390	494,000
2023-06-09	1.350	1.400	1.350	1.390	1.390	918,000
2023-06-08	1.430	1.470	1.360	1.360	1.360	1,290,000
2023-06-07	1.480	1.540	1.420	1.430	1.430	1,040,000
2023-06-06	1.520	1.580	1.480	1.480	1.480	1,330,000
2023-06-05	1.500	1.550	1.500	1.530	1.530	650,000
2023-06-02	1.460	1.520	1.460	1.500	1.500	600,000
2023-06-01	1.700	1.760	1.460	1.470	1.470	3,020,000
2023-05-31	1.700	1.800	1.660	1.680	1.680	3,764,000
2023-05-30	1.610	1.720	1.570	1.720	1.720	3,698,000
2023-05-29	1.490	1.600	1.470	1.590	1.590	2,218,000
2023-05-25	1.520	1.520	1.470	1.480	1.480	1,298,000
2023-05-24	1.400	1.540	1.390	1.510	1.510	4,922,000

← NewerPage 14 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.