NNK Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.540	2.560	2.500	2.560	2.560	26,000
2026-07-28	2.590	2.590	2.540	2.580	2.580	16,000
2026-07-27	2.590	2.600	2.540	2.590	2.590	14,000
2026-07-24	2.670	2.670	2.560	2.600	2.600	196,000
2026-07-23	2.670	2.700	2.640	2.660	2.660	234,000
2026-07-22	2.590	2.700	2.530	2.670	2.670	92,000
2026-07-21	2.610	2.650	2.550	2.590	2.590	144,000
2026-07-20	2.610	2.700	2.600	2.600	2.600	242,000
2026-07-17	2.610	2.620	2.540	2.620	2.620	32,000
2026-07-16	2.430	2.620	2.430	2.620	2.620	158,000
2026-07-15	2.540	2.540	2.410	2.510	2.510	50,000
2026-07-14	2.550	2.590	2.510	2.540	2.540	46,000
2026-07-13	2.610	2.630	2.530	2.620	2.620	38,000
2026-07-10	2.600	2.600	2.500	2.600	2.600	146,000
2026-07-09	2.600	2.650	2.510	2.600	2.600	126,000
2026-07-08	2.550	2.610	2.490	2.610	2.610	122,000
2026-07-07	2.490	2.560	2.480	2.560	2.560	102,000
2026-07-06	2.410	2.490	2.410	2.490	2.490	62,000
2026-07-03	2.330	2.420	2.250	2.410	2.410	56,000
2026-07-02	2.300	2.330	2.300	2.330	2.330	76,000
2026-06-30	2.400	2.420	2.340	2.340	2.340	12,000
2026-06-29	2.370	2.400	2.300	2.400	2.400	32,000
2026-06-26	2.430	2.430	2.370	2.370	2.370	42,000
2026-06-25	2.430	2.430	2.360	2.410	2.410	70,000
2026-06-24	2.430	2.450	2.430	2.440	2.440	52,000
2026-06-23	2.450	2.450	2.430	2.430	2.430	30,000
2026-06-22	2.400	2.450	2.400	2.450	2.450	24,000
2026-06-18	2.470	2.470	2.450	2.450	2.450	60,000
2026-06-17	2.600	2.600	2.550	2.550	2.550	44,000
2026-06-16	2.590	2.610	2.590	2.610	2.610	22,000
2026-06-15	2.580	2.600	2.510	2.600	2.600	60,000
2026-06-12	2.570	2.650	2.570	2.580	2.580	70,000
2026-06-11	2.520	2.540	2.520	2.520	2.520	70,000
2026-06-10	2.550	2.680	2.510	2.510	2.510	180,000
2026-06-09	2.650	2.660	2.540	2.540	2.540	296,000
2026-06-08	2.620	2.700	2.530	2.700	2.700	192,000
2026-06-05	2.520	2.620	2.500	2.620	2.620	298,000
2026-06-04	2.460	2.500	2.400	2.500	2.500	54,000
2026-06-03	2.520	2.540	2.460	2.460	2.460	34,000
2026-06-02	2.580	2.580	2.450	2.520	2.520	126,000
2026-06-01	2.550	2.590	2.550	2.590	2.590	46,000
2026-05-29	2.500	2.550	2.450	2.550	2.550	28,000
2026-05-28	2.600	2.600	2.500	2.510	2.510	52,000
2026-05-27	2.500	2.610	2.500	2.610	2.610	128,000
2026-05-26	2.570	2.580	2.400	2.580	2.580	272,000
2026-05-22	2.730	2.760	2.640	2.700	2.700	176,000
2026-05-21	2.700	2.790	2.700	2.740	2.740	226,000
2026-05-20	2.580	2.700	2.580	2.700	2.700	72,000
2026-05-19	2.480	2.600	2.470	2.600	2.600	66,000
2026-05-18	2.350	2.550	2.310	2.550	2.550	244,000
2026-05-15	2.260	2.350	2.230	2.350	2.350	154,000
2026-05-14	2.300	2.300	2.200	2.290	2.290	146,000
2026-05-13	2.330	2.330	2.250	2.330	2.330	58,000
2026-05-12	2.300	2.380	2.170	2.350	2.350	106,000
2026-05-11	2.490	2.490	2.200	2.340	2.340	314,000
2026-05-08	2.530	2.530	2.370	2.490	2.490	162,000
2026-05-07	2.550	2.580	2.500	2.530	2.530	88,000
2026-05-06	2.550	2.600	2.480	2.550	2.550	36,000
2026-05-05	2.490	2.550	2.440	2.550	2.550	54,000
2026-05-04	2.600	2.600	2.480	2.480	2.480	52,000

← NewerPage 2 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.