NNK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.630	0.630	0.620	0.620	0.620	62,000
2022-08-25	0.630	0.630	0.620	0.630	0.630	54,000
2022-08-24	0.650	0.660	0.630	0.630	0.630	124,000
2022-08-23	0.660	0.680	0.650	0.650	0.650	222,000
2022-08-22	0.660	0.660	0.660	0.660	0.660	20,000
2022-08-19	0.660	0.690	0.660	0.660	0.660	428,000
2022-08-18	0.670	0.670	0.660	0.660	0.660	104,000
2022-08-17	0.700	0.700	0.680	0.680	0.680	132,000
2022-08-16	0.680	0.680	0.680	0.680	0.680	44,000
2022-08-15	0.690	0.690	0.680	0.680	0.680	220,000
2022-08-12	0.710	0.710	0.710	0.710	0.710	0
2022-08-11	0.710	0.710	0.690	0.710	0.710	330,000
2022-08-10	0.700	0.710	0.690	0.710	0.710	206,000
2022-08-09	0.700	0.720	0.690	0.710	0.710	748,000
2022-08-08	0.700	0.700	0.700	0.700	0.700	60,000
2022-08-05	0.690	0.720	0.690	0.710	0.710	92,000
2022-08-04	0.710	0.720	0.710	0.720	0.720	586,000
2022-08-03	0.690	0.710	0.660	0.710	0.710	414,000
2022-08-02	0.690	0.710	0.690	0.700	0.700	258,000
2022-08-01	0.690	0.710	0.690	0.690	0.690	80,000
2022-07-29	0.730	0.730	0.680	0.710	0.710	262,000
2022-07-28	0.720	0.730	0.720	0.730	0.730	4,000
2022-07-27	0.680	0.730	0.680	0.720	0.720	204,000
2022-07-26	0.670	0.680	0.660	0.680	0.680	100,000
2022-07-25	0.730	0.730	0.730	0.730	0.730	0
2022-07-22	0.720	0.750	0.720	0.730	0.730	36,000
2022-07-21	0.690	0.720	0.680	0.710	0.710	144,000
2022-07-20	0.720	0.760	0.720	0.740	0.740	80,000
2022-07-19	0.720	0.720	0.720	0.720	0.720	0
2022-07-18	0.700	0.720	0.700	0.720	0.720	200,000
2022-07-15	0.710	0.710	0.710	0.710	0.710	14,000
2022-07-14	0.680	0.710	0.680	0.680	0.680	12,000
2022-07-13	0.650	0.700	0.640	0.670	0.670	1,378,000
2022-07-12	0.660	0.680	0.650	0.680	0.680	216,000
2022-07-11	0.660	0.700	0.660	0.670	0.670	122,000
2022-07-08	0.690	0.690	0.690	0.690	0.690	120,000
2022-07-07	0.710	0.720	0.690	0.690	0.690	28,000
2022-07-06	0.670	0.720	0.660	0.670	0.670	320,000
2022-07-05	0.720	0.720	0.670	0.680	0.680	182,000
2022-07-04	0.710	0.740	0.710	0.720	0.720	64,000
2022-06-30	0.730	0.750	0.720	0.720	0.720	22,000
2022-06-29	0.760	0.790	0.720	0.730	0.730	394,000
2022-06-28	0.750	0.790	0.750	0.770	0.770	270,000
2022-06-27	0.790	0.800	0.750	0.750	0.750	1,394,000
2022-06-24	0.800	0.820	0.800	0.800	0.800	638,000
2022-06-23	0.810	0.860	0.800	0.800	0.800	356,000
2022-06-22	0.820	0.860	0.790	0.800	0.800	174,000
2022-06-21	0.780	0.830	0.770	0.820	0.820	136,000
2022-06-20	0.790	0.810	0.780	0.780	0.780	252,000
2022-06-17	0.860	0.890	0.810	0.820	0.820	520,000
2022-06-16	0.860	0.890	0.830	0.840	0.840	458,000
2022-06-15	0.910	0.920	0.870	0.870	0.870	434,000
2022-06-14	0.840	0.920	0.840	0.860	0.860	2,062,000
2022-06-13	0.840	0.950	0.840	0.870	0.870	4,316,000
2022-06-10	0.830	0.900	0.830	0.860	0.860	2,176,000
2022-06-09	0.800	0.880	0.790	0.830	0.830	2,208,000
2022-06-08	0.710	0.830	0.710	0.810	0.810	4,440,000
2022-06-07	0.710	0.750	0.690	0.710	0.710	968,000
2022-06-06	0.670	0.700	0.670	0.690	0.690	46,000
2022-06-02	0.690	0.710	0.640	0.670	0.670	3,060,000

← NewerPage 18 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.