NNK Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.700 | 1.720 | 1.670 | 1.710 | 1.710 | 28,000 |
| 2025-10-30 | 1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 50,000 |
| 2025-10-28 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 42,000 |
| 2025-10-27 | 1.720 | 1.750 | 1.680 | 1.710 | 1.710 | 24,000 |
| 2025-10-24 | 1.710 | 1.720 | 1.680 | 1.720 | 1.720 | 28,000 |
| 2025-10-23 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 36,000 |
| 2025-10-22 | 1.720 | 1.720 | 1.680 | 1.710 | 1.710 | 22,000 |
| 2025-10-21 | 1.730 | 1.730 | 1.680 | 1.720 | 1.720 | 20,000 |
| 2025-10-20 | 1.700 | 1.730 | 1.670 | 1.730 | 1.730 | 68,000 |
| 2025-10-17 | 1.690 | 1.720 | 1.680 | 1.700 | 1.700 | 44,000 |
| 2025-10-16 | 1.710 | 1.740 | 1.680 | 1.700 | 1.700 | 44,000 |
| 2025-10-15 | 1.730 | 1.740 | 1.660 | 1.710 | 1.710 | 24,000 |
| 2025-10-14 | 1.760 | 1.760 | 1.710 | 1.740 | 1.740 | 46,000 |
| 2025-10-13 | 1.680 | 1.780 | 1.650 | 1.760 | 1.760 | 30,000 |
| 2025-10-10 | 1.720 | 1.730 | 1.660 | 1.720 | 1.720 | 26,000 |
| 2025-10-09 | 1.750 | 1.770 | 1.680 | 1.720 | 1.720 | 28,000 |
| 2025-10-08 | 1.630 | 1.780 | 1.630 | 1.760 | 1.760 | 246,000 |
| 2025-10-06 | 1.630 | 1.660 | 1.580 | 1.640 | 1.640 | 34,000 |
| 2025-10-03 | 1.660 | 1.780 | 1.600 | 1.640 | 1.640 | 822,000 |
| 2025-10-02 | 1.640 | 1.800 | 1.590 | 1.660 | 1.660 | 46,000 |
| 2025-09-30 | 1.630 | 1.640 | 1.620 | 1.640 | 1.640 | 44,000 |
| 2025-09-29 | 1.640 | 1.640 | 1.570 | 1.630 | 1.630 | 22,000 |
| 2025-09-26 | 1.640 | 1.650 | 1.560 | 1.640 | 1.640 | 28,000 |
| 2025-09-25 | 1.600 | 1.650 | 1.560 | 1.640 | 1.640 | 24,000 |
| 2025-09-24 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 42,000 |
| 2025-09-23 | 1.640 | 1.670 | 1.590 | 1.630 | 1.630 | 86,000 |
| 2025-09-22 | 1.600 | 1.640 | 1.580 | 1.640 | 1.640 | 32,000 |
| 2025-09-19 | 1.540 | 1.710 | 1.500 | 1.640 | 1.640 | 320,000 |
| 2025-09-18 | 1.510 | 1.640 | 1.470 | 1.540 | 1.540 | 144,000 |
| 2025-09-17 | 1.490 | 1.510 | 1.430 | 1.490 | 1.490 | 88,000 |
| 2025-09-16 | 1.510 | 1.520 | 1.470 | 1.500 | 1.500 | 60,000 |
| 2025-09-15 | 1.490 | 1.530 | 1.480 | 1.520 | 1.520 | 144,000 |
| 2025-09-12 | 1.620 | 1.620 | 1.480 | 1.500 | 1.500 | 198,000 |
| 2025-09-11 | 1.610 | 1.660 | 1.480 | 1.620 | 1.620 | 112,000 |
| 2025-09-10 | 1.630 | 1.630 | 1.580 | 1.610 | 1.610 | 68,000 |
| 2025-09-09 | 1.610 | 1.630 | 1.550 | 1.630 | 1.630 | 78,000 |
| 2025-09-08 | 1.610 | 1.630 | 1.550 | 1.610 | 1.610 | 32,000 |
| 2025-09-05 | 1.600 | 1.670 | 1.580 | 1.610 | 1.610 | 116,000 |
| 2025-09-04 | 1.560 | 1.620 | 1.520 | 1.600 | 1.600 | 38,250 |
| 2025-09-03 | 1.610 | 1.610 | 1.560 | 1.560 | 1.560 | 68,000 |
| 2025-09-02 | 1.630 | 1.640 | 1.610 | 1.610 | 1.610 | 76,000 |
| 2025-09-01 | 1.590 | 1.650 | 1.590 | 1.630 | 1.630 | 62,000 |
| 2025-08-29 | 1.630 | 1.680 | 1.560 | 1.600 | 1.600 | 92,000 |
| 2025-08-28 | 1.620 | 1.650 | 1.620 | 1.630 | 1.630 | 64,000 |
| 2025-08-27 | 1.670 | 1.720 | 1.620 | 1.620 | 1.620 | 38,000 |
| 2025-08-26 | 1.700 | 1.720 | 1.610 | 1.680 | 1.680 | 44,000 |
| 2025-08-25 | 1.760 | 1.800 | 1.670 | 1.700 | 1.700 | 88,000 |
| 2025-08-22 | 1.800 | 1.800 | 1.730 | 1.780 | 1.780 | 20,000 |
| 2025-08-21 | 1.760 | 1.830 | 1.740 | 1.800 | 1.800 | 52,000 |
| 2025-08-20 | 1.720 | 1.780 | 1.720 | 1.770 | 1.770 | 36,000 |
| 2025-08-19 | 1.580 | 1.730 | 1.580 | 1.720 | 1.720 | 54,000 |
| 2025-08-18 | 1.760 | 1.780 | 1.600 | 1.650 | 1.650 | 52,000 |
| 2025-08-15 | 1.680 | 1.760 | 1.680 | 1.760 | 1.760 | 30,000 |
| 2025-08-14 | 1.800 | 1.810 | 1.650 | 1.680 | 1.680 | 88,000 |
| 2025-08-13 | 1.860 | 1.940 | 1.770 | 1.800 | 1.800 | 442,000 |
| 2025-08-12 | 1.650 | 1.880 | 1.650 | 1.860 | 1.860 | 464,250 |
| 2025-08-11 | 1.510 | 1.850 | 1.510 | 1.650 | 1.650 | 148,000 |
| 2025-08-08 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 28,000 |
| 2025-08-07 | 1.500 | 1.550 | 1.450 | 1.510 | 1.510 | 128,000 |
| 2025-08-06 | 1.440 | 1.520 | 1.440 | 1.500 | 1.500 | 50,000 |
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.