NNK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.350	1.450	1.350	1.410	1.410	1,126,000
2023-05-22	1.320	1.350	1.320	1.350	1.350	574,000
2023-05-19	1.320	1.340	1.320	1.320	1.320	222,000
2023-05-18	1.340	1.360	1.320	1.330	1.330	778,000
2023-05-17	1.340	1.360	1.340	1.340	1.340	500,000
2023-05-16	1.380	1.400	1.360	1.360	1.360	462,000
2023-05-15	1.400	1.460	1.390	1.390	1.390	1,348,000
2023-05-12	1.350	1.410	1.340	1.360	1.360	574,000
2023-05-11	1.380	1.390	1.300	1.340	1.340	1,388,000
2023-05-10	1.340	1.400	1.340	1.370	1.370	556,000
2023-05-09	1.290	1.330	1.280	1.320	1.320	728,000
2023-05-08	1.250	1.300	1.220	1.300	1.300	1,120,000
2023-05-05	1.290	1.310	1.240	1.270	1.270	878,000
2023-05-04	1.370	1.370	1.300	1.310	1.310	1,240,000
2023-05-03	1.380	1.410	1.360	1.370	1.370	704,000
2023-05-02	1.380	1.420	1.370	1.390	1.390	1,280,000
2023-04-28	1.300	1.410	1.260	1.400	1.400	1,860,000
2023-04-27	1.350	1.350	1.300	1.300	1.300	1,304,000
2023-04-26	1.180	1.370	1.170	1.350	1.350	2,964,000
2023-04-25	1.270	1.270	1.190	1.190	1.190	1,726,000
2023-04-24	1.310	1.310	1.260	1.270	1.270	1,382,000
2023-04-21	1.270	1.320	1.250	1.290	1.290	1,596,000
2023-04-20	1.230	1.300	1.220	1.300	1.300	1,764,000
2023-04-19	1.220	1.260	1.160	1.230	1.230	1,686,000
2023-04-18	1.090	1.230	1.080	1.220	1.220	1,788,000
2023-04-17	1.110	1.120	1.060	1.080	1.080	1,242,000
2023-04-14	1.160	1.180	1.110	1.110	1.110	1,758,000
2023-04-13	1.100	1.150	1.070	1.110	1.110	2,458,000
2023-04-12	0.970	1.110	0.970	1.100	1.100	1,824,000
2023-04-11	0.920	0.970	0.900	0.960	0.960	1,092,000
2023-04-06	0.930	0.940	0.900	0.910	0.910	298,000
2023-04-04	0.960	0.960	0.910	0.910	0.910	510,000
2023-04-03	0.940	0.970	0.940	0.940	0.940	196,000
2023-03-31	0.930	0.970	0.930	0.940	0.940	1,064,000
2023-03-30	0.920	0.960	0.910	0.930	0.930	534,000
2023-03-29	0.930	1.000	0.930	0.940	0.940	1,442,000
2023-03-28	0.930	0.950	0.920	0.950	0.950	280,000
2023-03-27	0.910	0.950	0.900	0.930	0.930	704,000
2023-03-24	0.920	0.920	0.900	0.920	0.920	914,000
2023-03-23	0.920	0.950	0.900	0.920	0.920	796,000
2023-03-22	0.920	0.950	0.920	0.920	0.920	440,000
2023-03-21	0.920	0.920	0.870	0.910	0.910	942,000
2023-03-20	0.910	0.940	0.910	0.920	0.920	180,000
2023-03-17	0.920	0.920	0.880	0.920	0.920	534,000
2023-03-16	0.930	0.950	0.930	0.930	0.930	734,000
2023-03-15	0.930	0.930	0.900	0.920	0.920	584,000
2023-03-14	0.970	0.970	0.880	0.930	0.930	1,296,000
2023-03-13	0.940	0.990	0.920	0.950	0.950	404,000
2023-03-10	1.000	1.000	0.930	0.940	0.940	1,390,000
2023-03-09	1.080	1.160	1.000	1.000	1.000	4,388,000
2023-03-08	1.030	1.080	1.010	1.080	1.080	2,526,000
2023-03-07	1.040	1.040	0.990	1.000	1.000	1,124,000
2023-03-06	0.970	1.020	0.970	0.990	0.990	862,000
2023-03-03	0.990	1.010	0.940	0.980	0.980	1,060,050
2023-03-02	1.010	1.020	0.980	0.990	0.990	1,590,000
2023-03-01	0.960	1.030	0.930	0.990	0.990	4,296,000
2023-02-28	0.900	0.990	0.900	0.990	0.990	1,596,000
2023-02-27	0.870	0.900	0.860	0.880	0.880	358,000
2023-02-24	0.870	0.870	0.860	0.860	0.860	166,000
2023-02-23	0.850	0.860	0.850	0.850	0.850	124,000

← NewerPage 15 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.