NNK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.840	0.880	0.840	0.840	0.840	90,000
2023-02-21	0.870	0.880	0.830	0.850	0.850	286,000
2023-02-20	0.870	0.870	0.860	0.860	0.860	300,000
2023-02-17	0.890	0.890	0.860	0.860	0.860	102,000
2023-02-16	0.850	0.880	0.850	0.880	0.880	216,000
2023-02-15	0.840	0.860	0.840	0.850	0.850	248,000
2023-02-14	0.850	0.860	0.840	0.840	0.840	180,000
2023-02-13	0.860	0.860	0.840	0.840	0.840	200,000
2023-02-10	0.830	0.890	0.830	0.860	0.860	744,000
2023-02-09	0.860	0.870	0.830	0.830	0.830	294,000
2023-02-08	0.870	0.900	0.840	0.840	0.840	1,558,000
2023-02-07	0.800	1.100	0.800	0.860	0.860	4,892,000
2023-02-06	0.780	0.810	0.770	0.770	0.770	560,000
2023-02-03	0.790	0.820	0.780	0.780	0.780	246,000
2023-02-02	0.780	0.810	0.770	0.790	0.790	64,000
2023-02-01	0.790	0.810	0.760	0.780	0.780	454,000
2023-01-31	0.790	0.810	0.790	0.800	0.800	344,000
2023-01-30	0.780	0.830	0.780	0.800	0.800	274,000
2023-01-27	0.780	0.800	0.780	0.780	0.780	134,000
2023-01-26	0.780	0.790	0.780	0.780	0.780	150,000
2023-01-20	0.760	0.790	0.760	0.780	0.780	184,000
2023-01-19	0.790	0.790	0.760	0.760	0.760	460,000
2023-01-18	0.790	0.790	0.760	0.770	0.770	492,000
2023-01-17	0.850	0.850	0.790	0.790	0.790	680,000
2023-01-16	0.840	0.870	0.840	0.850	0.850	476,000
2023-01-13	0.870	0.870	0.850	0.860	0.860	634,000
2023-01-12	0.860	0.860	0.830	0.830	0.830	776,000
2023-01-11	0.870	0.890	0.840	0.840	0.840	934,000
2023-01-10	0.900	0.950	0.870	0.870	0.870	3,392,000
2023-01-09	0.930	0.940	0.910	0.930	0.930	1,778,000
2023-01-06	0.830	0.940	0.830	0.920	0.920	4,454,000
2023-01-05	0.800	0.830	0.780	0.830	0.830	1,652,000
2023-01-04	0.780	0.800	0.770	0.800	0.800	1,400,000
2023-01-03	0.780	0.780	0.770	0.770	0.770	216,000
2022-12-30	0.780	0.780	0.770	0.780	0.780	708,000
2022-12-29	0.770	0.780	0.760	0.780	0.780	820,000
2022-12-28	0.760	0.770	0.750	0.770	0.770	778,000
2022-12-23	0.760	0.770	0.760	0.760	0.760	348,000
2022-12-22	0.760	0.760	0.760	0.760	0.760	6,000
2022-12-21	0.760	0.760	0.760	0.760	0.760	42,000
2022-12-20	0.760	0.760	0.760	0.760	0.760	42,000
2022-12-19	0.760	0.770	0.750	0.760	0.760	452,000
2022-12-16	0.760	0.770	0.760	0.760	0.760	648,000
2022-12-15	0.760	0.760	0.750	0.750	0.750	614,000
2022-12-14	0.730	0.760	0.730	0.740	0.740	772,000
2022-12-13	0.700	0.760	0.700	0.720	0.720	434,000
2022-12-12	0.690	0.700	0.680	0.700	0.700	244,000
2022-12-09	0.730	0.730	0.680	0.690	0.690	574,000
2022-12-08	0.760	0.770	0.740	0.740	0.740	350,000
2022-12-07	0.760	0.760	0.730	0.750	0.750	194,000
2022-12-06	0.740	0.760	0.730	0.740	0.740	398,000
2022-12-05	0.750	0.760	0.710	0.740	0.740	436,000
2022-12-02	0.740	0.750	0.730	0.750	0.750	524,000
2022-12-01	0.750	0.750	0.730	0.740	0.740	152,000
2022-11-30	0.730	0.750	0.720	0.750	0.750	570,000
2022-11-29	0.710	0.720	0.690	0.720	0.720	1,156,000
2022-11-28	0.690	0.710	0.690	0.690	0.690	614,000
2022-11-25	0.690	0.710	0.690	0.690	0.690	330,000
2022-11-24	0.690	0.690	0.690	0.690	0.690	458,000
2022-11-23	0.690	0.690	0.680	0.690	0.690	184,000

← NewerPage 16 of 21 · 1,234 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.