NNK Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.590 | 2.640 | 2.500 | 2.590 | 2.590 | 44,000 |
| 2026-04-29 | 2.600 | 2.600 | 2.550 | 2.590 | 2.590 | 156,000 |
| 2026-04-28 | 2.600 | 2.600 | 2.490 | 2.600 | 2.600 | 108,000 |
| 2026-04-27 | 2.550 | 2.650 | 2.460 | 2.600 | 2.600 | 232,000 |
| 2026-04-24 | 2.480 | 2.550 | 2.460 | 2.550 | 2.550 | 142,000 |
| 2026-04-23 | 2.650 | 2.650 | 2.480 | 2.570 | 2.570 | 164,000 |
| 2026-04-22 | 2.420 | 2.650 | 2.420 | 2.650 | 2.650 | 456,000 |
| 2026-04-21 | 2.370 | 2.500 | 2.360 | 2.410 | 2.410 | 466,000 |
| 2026-04-20 | 2.180 | 2.370 | 2.180 | 2.370 | 2.370 | 686,000 |
| 2026-04-17 | 2.060 | 2.250 | 2.000 | 2.170 | 2.170 | 142,000 |
| 2026-04-16 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 114,000 |
| 2026-04-15 | 2.030 | 2.200 | 1.990 | 2.200 | 2.200 | 714,000 |
| 2026-04-14 | 2.040 | 2.060 | 1.970 | 2.030 | 2.030 | 152,000 |
| 2026-04-13 | 1.940 | 2.080 | 1.940 | 2.040 | 2.040 | 152,000 |
| 2026-04-10 | 2.020 | 2.050 | 1.740 | 1.980 | 1.980 | 406,000 |
| 2026-04-09 | 2.000 | 2.030 | 1.930 | 2.030 | 2.030 | 52,000 |
| 2026-04-08 | 1.910 | 2.040 | 1.860 | 2.000 | 2.000 | 296,000 |
| 2026-04-02 | 1.840 | 1.910 | 1.830 | 1.910 | 1.910 | 368,000 |
| 2026-04-01 | 1.880 | 1.880 | 1.770 | 1.850 | 1.850 | 78,000 |
| 2026-03-31 | 1.790 | 1.880 | 1.750 | 1.880 | 1.880 | 214,000 |
| 2026-03-30 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 78,000 |
| 2026-03-27 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 14,000 |
| 2026-03-26 | 1.720 | 1.720 | 1.650 | 1.710 | 1.710 | 44,000 |
| 2026-03-25 | 1.730 | 1.730 | 1.640 | 1.720 | 1.720 | 18,000 |
| 2026-03-24 | 1.730 | 1.760 | 1.640 | 1.730 | 1.730 | 106,000 |
| 2026-03-23 | 1.680 | 1.740 | 1.630 | 1.720 | 1.720 | 36,000 |
| 2026-03-20 | 1.620 | 1.680 | 1.580 | 1.680 | 1.680 | 214,000 |
| 2026-03-19 | 1.640 | 1.640 | 1.590 | 1.620 | 1.620 | 18,000 |
| 2026-03-18 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 22,000 |
| 2026-03-17 | 1.610 | 1.630 | 1.580 | 1.630 | 1.630 | 30,000 |
| 2026-03-16 | 1.610 | 1.610 | 1.580 | 1.610 | 1.610 | 20,000 |
| 2026-03-13 | 1.610 | 1.620 | 1.560 | 1.610 | 1.610 | 320,000 |
| 2026-03-12 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 30,000 |
| 2026-03-11 | 1.600 | 1.620 | 1.560 | 1.620 | 1.620 | 30,000 |
| 2026-03-10 | 1.590 | 1.620 | 1.570 | 1.600 | 1.600 | 154,000 |
| 2026-03-09 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 52,000 |
| 2026-03-06 | 1.580 | 1.600 | 1.530 | 1.600 | 1.600 | 40,000 |
| 2026-03-05 | 1.590 | 1.600 | 1.560 | 1.580 | 1.580 | 34,000 |
| 2026-03-04 | 1.590 | 1.600 | 1.560 | 1.590 | 1.590 | 50,000 |
| 2026-03-03 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 40,000 |
| 2026-03-02 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 42,000 |
| 2026-02-27 | 1.600 | 1.610 | 1.560 | 1.610 | 1.610 | 38,000 |
| 2026-02-26 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 26,000 |
| 2026-02-25 | 1.590 | 1.620 | 1.590 | 1.610 | 1.610 | 38,000 |
| 2026-02-24 | 1.640 | 1.640 | 1.590 | 1.630 | 1.630 | 44,000 |
| 2026-02-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 36,000 |
| 2026-02-20 | 1.620 | 1.640 | 1.580 | 1.640 | 1.640 | 46,000 |
| 2026-02-16 | 1.610 | 1.630 | 1.610 | 1.620 | 1.620 | 36,000 |
| 2026-02-13 | 1.610 | 1.610 | 1.570 | 1.610 | 1.610 | 36,000 |
| 2026-02-12 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 22,000 |
| 2026-02-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 14,000 |
| 2026-02-10 | 1.620 | 1.620 | 1.580 | 1.610 | 1.610 | 16,000 |
| 2026-02-09 | 1.630 | 1.630 | 1.620 | 1.630 | 1.630 | 48,000 |
| 2026-02-06 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 38,000 |
| 2026-02-05 | 1.600 | 1.610 | 1.580 | 1.610 | 1.610 | 62,000 |
| 2026-02-04 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 50,000 |
| 2026-02-03 | 1.620 | 1.620 | 1.590 | 1.620 | 1.620 | 52,000 |
| 2026-02-02 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 86,000 |
| 2026-01-30 | 1.520 | 1.600 | 1.500 | 1.600 | 1.600 | 126,000 |
| 2026-01-29 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 44,000 |
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.