NNK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.690	0.690	0.680	0.690	0.690	294,000
2022-11-21	0.680	0.690	0.680	0.680	0.680	320,000
2022-11-18	0.690	0.710	0.680	0.680	0.680	368,000
2022-11-17	0.670	0.670	0.670	0.670	0.670	210,000
2022-11-16	0.670	0.670	0.660	0.670	0.670	150,000
2022-11-15	0.670	0.670	0.670	0.670	0.670	4,000
2022-11-14	0.670	0.700	0.650	0.670	0.670	530,000
2022-11-11	0.660	0.690	0.660	0.680	0.680	114,000
2022-11-10	0.660	0.660	0.650	0.660	0.660	174,000
2022-11-09	0.640	0.660	0.640	0.660	0.660	246,000
2022-11-08	0.650	0.650	0.650	0.650	0.650	0
2022-11-07	0.650	0.650	0.640	0.650	0.650	212,000
2022-11-04	0.660	0.660	0.660	0.660	0.660	28,000
2022-11-03	0.680	0.680	0.620	0.660	0.660	826,000
2022-11-02	0.670	0.700	0.650	0.650	0.650	176,000
2022-11-01	0.690	0.700	0.670	0.670	0.670	476,000
2022-10-31	0.740	0.740	0.690	0.700	0.700	194,000
2022-10-28	0.730	0.760	0.700	0.740	0.740	1,660,000
2022-10-27	0.760	0.760	0.720	0.760	0.760	576,000
2022-10-26	0.740	0.770	0.740	0.770	0.770	328,000
2022-10-25	0.780	0.780	0.730	0.770	0.770	264,000
2022-10-24	0.750	0.780	0.740	0.780	0.780	250,000
2022-10-21	0.730	0.760	0.730	0.750	0.750	468,000
2022-10-20	0.700	0.740	0.700	0.740	0.740	424,000
2022-10-19	0.720	0.720	0.690	0.700	0.700	102,000
2022-10-18	0.690	0.720	0.690	0.690	0.690	348,000
2022-10-17	0.700	0.700	0.690	0.690	0.690	126,000
2022-10-14	0.690	0.700	0.690	0.690	0.690	156,000
2022-10-13	0.670	0.710	0.670	0.680	0.680	460,000
2022-10-12	0.670	0.690	0.670	0.670	0.670	208,000
2022-10-11	0.670	0.690	0.670	0.670	0.670	312,000
2022-10-10	0.670	0.670	0.660	0.660	0.660	206,000
2022-10-07	0.670	0.670	0.670	0.670	0.670	26,000
2022-10-06	0.670	0.670	0.670	0.670	0.670	6,000
2022-10-05	0.670	0.690	0.670	0.670	0.670	290,000
2022-10-03	0.690	0.690	0.660	0.660	0.660	258,000
2022-09-30	0.650	0.690	0.650	0.660	0.660	164,000
2022-09-29	0.650	0.650	0.640	0.640	0.640	198,000
2022-09-28	0.650	0.660	0.640	0.640	0.640	272,000
2022-09-27	0.670	0.690	0.640	0.640	0.640	442,000
2022-09-26	0.680	0.680	0.660	0.670	0.670	146,000
2022-09-23	0.670	0.680	0.670	0.670	0.670	186,000
2022-09-22	0.660	0.700	0.660	0.660	0.660	248,000
2022-09-21	0.650	0.670	0.650	0.650	0.650	98,000
2022-09-20	0.650	0.680	0.640	0.650	0.650	172,000
2022-09-19	0.650	0.670	0.650	0.650	0.650	218,000
2022-09-16	0.650	0.650	0.640	0.640	0.640	308,000
2022-09-15	0.630	0.640	0.620	0.630	0.630	76,000
2022-09-14	0.630	0.640	0.630	0.630	0.630	136,000
2022-09-13	0.620	0.630	0.620	0.630	0.630	52,000
2022-09-09	0.620	0.620	0.620	0.620	0.620	0
2022-09-08	0.630	0.630	0.620	0.620	0.620	16,000
2022-09-07	0.610	0.640	0.600	0.620	0.620	206,000
2022-09-06	0.610	0.610	0.610	0.610	0.610	52,000
2022-09-05	0.610	0.620	0.610	0.610	0.610	216,000
2022-09-02	0.620	0.620	0.610	0.610	0.610	112,000
2022-09-01	0.630	0.630	0.620	0.620	0.620	44,000
2022-08-31	0.640	0.640	0.630	0.630	0.630	54,000
2022-08-30	0.640	0.640	0.630	0.630	0.630	46,000
2022-08-29	0.640	0.640	0.630	0.630	0.630	22,000

← NewerPage 17 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.