NNK Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.530 | 1.540 | 1.510 | 1.540 | 1.540 | 26,000 |
| 2026-01-27 | 1.530 | 1.540 | 1.510 | 1.540 | 1.540 | 26,000 |
| 2026-01-26 | 1.540 | 1.540 | 1.500 | 1.540 | 1.540 | 20,000 |
| 2026-01-23 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 30,000 |
| 2026-01-22 | 1.550 | 1.560 | 1.530 | 1.550 | 1.550 | 40,000 |
| 2026-01-21 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 44,000 |
| 2026-01-20 | 1.570 | 1.570 | 1.540 | 1.570 | 1.570 | 22,000 |
| 2026-01-19 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 38,000 |
| 2026-01-16 | 1.580 | 1.580 | 1.540 | 1.580 | 1.580 | 36,000 |
| 2026-01-15 | 1.550 | 1.570 | 1.520 | 1.570 | 1.570 | 16,000 |
| 2026-01-14 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 18,000 |
| 2026-01-13 | 1.580 | 1.590 | 1.550 | 1.590 | 1.590 | 28,000 |
| 2026-01-12 | 1.590 | 1.590 | 1.550 | 1.580 | 1.580 | 14,000 |
| 2026-01-09 | 1.580 | 1.590 | 1.550 | 1.590 | 1.590 | 28,000 |
| 2026-01-08 | 1.560 | 1.590 | 1.500 | 1.590 | 1.590 | 424,000 |
| 2026-01-07 | 1.560 | 1.570 | 1.530 | 1.560 | 1.560 | 288,000 |
| 2026-01-06 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 178,000 |
| 2026-01-05 | 1.640 | 1.640 | 1.550 | 1.600 | 1.600 | 26,000 |
| 2026-01-02 | 1.600 | 1.650 | 1.580 | 1.640 | 1.640 | 24,000 |
| 2025-12-31 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 14,000 |
| 2025-12-30 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 62,000 |
| 2025-12-29 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 16,000 |
| 2025-12-24 | 1.590 | 1.600 | 1.540 | 1.600 | 1.600 | 16,000 |
| 2025-12-23 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 12,000 |
| 2025-12-22 | 1.600 | 1.620 | 1.570 | 1.570 | 1.570 | 36,000 |
| 2025-12-19 | 1.610 | 1.610 | 1.570 | 1.600 | 1.600 | 44,000 |
| 2025-12-18 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 14,000 |
| 2025-12-17 | 1.630 | 1.640 | 1.590 | 1.640 | 1.640 | 12,000 |
| 2025-12-16 | 1.650 | 1.650 | 1.580 | 1.640 | 1.640 | 12,000 |
| 2025-12-15 | 1.650 | 1.650 | 1.580 | 1.650 | 1.650 | 16,000 |
| 2025-12-12 | 1.530 | 1.650 | 1.530 | 1.650 | 1.650 | 88,000 |
| 2025-12-11 | 1.550 | 1.550 | 1.480 | 1.530 | 1.530 | 54,000 |
| 2025-12-10 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 30,000 |
| 2025-12-09 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 18,000 |
| 2025-12-08 | 1.450 | 1.580 | 1.450 | 1.540 | 1.540 | 84,000 |
| 2025-12-05 | 1.530 | 1.580 | 1.480 | 1.490 | 1.490 | 54,000 |
| 2025-12-04 | 1.570 | 1.570 | 1.500 | 1.520 | 1.520 | 46,000 |
| 2025-12-03 | 1.570 | 1.570 | 1.480 | 1.570 | 1.570 | 36,000 |
| 2025-12-02 | 1.580 | 1.580 | 1.500 | 1.580 | 1.580 | 22,000 |
| 2025-12-01 | 1.510 | 1.580 | 1.480 | 1.580 | 1.580 | 36,000 |
| 2025-11-28 | 1.560 | 1.590 | 1.200 | 1.570 | 1.570 | 346,000 |
| 2025-11-27 | 1.610 | 1.650 | 1.560 | 1.560 | 1.560 | 82,000 |
| 2025-11-26 | 1.690 | 1.690 | 1.550 | 1.590 | 1.590 | 152,000 |
| 2025-11-25 | 1.700 | 1.730 | 1.680 | 1.690 | 1.690 | 98,000 |
| 2025-11-24 | 1.680 | 1.740 | 1.660 | 1.730 | 1.730 | 130,000 |
| 2025-11-21 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 40,000 |
| 2025-11-20 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 28,000 |
| 2025-11-19 | 1.640 | 1.700 | 1.620 | 1.700 | 1.700 | 52,000 |
| 2025-11-18 | 1.670 | 1.670 | 1.620 | 1.650 | 1.650 | 36,000 |
| 2025-11-17 | 1.670 | 1.670 | 1.620 | 1.670 | 1.670 | 52,000 |
| 2025-11-14 | 1.670 | 1.670 | 1.620 | 1.670 | 1.670 | 24,000 |
| 2025-11-13 | 1.670 | 1.680 | 1.630 | 1.660 | 1.660 | 46,000 |
| 2025-11-12 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 24,000 |
| 2025-11-11 | 1.690 | 1.690 | 1.650 | 1.680 | 1.680 | 34,000 |
| 2025-11-10 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 40,000 |
| 2025-11-07 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 38,000 |
| 2025-11-06 | 1.700 | 1.720 | 1.680 | 1.700 | 1.700 | 52,000 |
| 2025-11-05 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 14,000 |
| 2025-11-04 | 1.710 | 1.710 | 1.650 | 1.710 | 1.710 | 22,000 |
| 2025-11-03 | 1.700 | 1.720 | 1.650 | 1.710 | 1.710 | 54,000 |
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.