NNK Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.440 | 1.450 | 1.390 | 1.450 | 1.450 | 34,000 |
| 2025-08-04 | 1.420 | 1.450 | 1.380 | 1.450 | 1.450 | 68,000 |
| 2025-08-01 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 44,000 |
| 2025-07-31 | 1.450 | 1.460 | 1.410 | 1.440 | 1.440 | 40,000 |
| 2025-07-30 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 52,000 |
| 2025-07-29 | 1.520 | 1.570 | 1.360 | 1.480 | 1.480 | 88,000 |
| 2025-07-28 | 1.490 | 1.520 | 1.480 | 1.520 | 1.520 | 38,000 |
| 2025-07-25 | 1.500 | 1.500 | 1.450 | 1.490 | 1.490 | 42,000 |
| 2025-07-24 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 60,000 |
| 2025-07-23 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 28,000 |
| 2025-07-22 | 1.540 | 1.540 | 1.490 | 1.520 | 1.520 | 44,000 |
| 2025-07-21 | 1.580 | 1.600 | 1.500 | 1.540 | 1.540 | 40,000 |
| 2025-07-18 | 1.550 | 1.580 | 1.490 | 1.580 | 1.580 | 174,000 |
| 2025-07-17 | 1.510 | 1.580 | 1.510 | 1.540 | 1.540 | 82,000 |
| 2025-07-16 | 1.550 | 1.600 | 1.450 | 1.500 | 1.500 | 30,000 |
| 2025-07-15 | 1.530 | 1.620 | 1.440 | 1.550 | 1.550 | 96,000 |
| 2025-07-14 | 1.570 | 1.600 | 1.480 | 1.510 | 1.510 | 30,000 |
| 2025-07-11 | 1.560 | 1.650 | 1.530 | 1.570 | 1.570 | 62,000 |
| 2025-07-10 | 1.530 | 1.570 | 1.530 | 1.560 | 1.560 | 86,000 |
| 2025-07-09 | 1.440 | 1.570 | 1.410 | 1.530 | 1.530 | 102,000 |
| 2025-07-08 | 1.440 | 1.470 | 1.370 | 1.440 | 1.440 | 34,000 |
| 2025-07-07 | 1.420 | 1.450 | 1.360 | 1.440 | 1.440 | 42,000 |
| 2025-07-04 | 1.320 | 1.420 | 1.270 | 1.420 | 1.420 | 58,000 |
| 2025-07-03 | 1.320 | 1.320 | 1.260 | 1.320 | 1.320 | 44,000 |
| 2025-07-02 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 32,000 |
| 2025-06-30 | 1.400 | 1.410 | 1.260 | 1.330 | 1.330 | 80,000 |
| 2025-06-27 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 58,000 |
| 2025-06-26 | 1.430 | 1.440 | 1.390 | 1.400 | 1.400 | 44,000 |
| 2025-06-25 | 1.490 | 1.490 | 1.430 | 1.440 | 1.440 | 44,000 |
| 2025-06-24 | 1.470 | 1.490 | 1.410 | 1.490 | 1.490 | 86,000 |
| 2025-06-23 | 1.490 | 1.490 | 1.440 | 1.470 | 1.470 | 32,000 |
| 2025-06-20 | 1.480 | 1.490 | 1.450 | 1.490 | 1.490 | 32,000 |
| 2025-06-19 | 1.500 | 1.520 | 1.460 | 1.490 | 1.490 | 56,000 |
| 2025-06-18 | 1.500 | 1.550 | 1.460 | 1.500 | 1.500 | 52,000 |
| 2025-06-17 | 1.490 | 1.520 | 1.430 | 1.500 | 1.500 | 70,000 |
| 2025-06-16 | 1.520 | 1.530 | 1.470 | 1.500 | 1.500 | 28,000 |
| 2025-06-13 | 1.520 | 1.580 | 1.440 | 1.520 | 1.520 | 70,000 |
| 2025-06-12 | 1.500 | 1.520 | 1.440 | 1.520 | 1.520 | 110,000 |
| 2025-06-11 | 1.390 | 1.540 | 1.390 | 1.500 | 1.500 | 200,000 |
| 2025-06-10 | 1.440 | 1.440 | 1.350 | 1.390 | 1.390 | 50,000 |
| 2025-06-09 | 1.480 | 1.500 | 1.370 | 1.440 | 1.440 | 76,000 |
| 2025-06-06 | 1.430 | 1.520 | 1.360 | 1.500 | 1.500 | 90,000 |
| 2025-06-05 | 1.420 | 1.430 | 1.340 | 1.430 | 1.430 | 46,000 |
| 2025-06-04 | 1.380 | 1.440 | 1.340 | 1.440 | 1.440 | 50,000 |
| 2025-06-03 | 1.370 | 1.390 | 1.320 | 1.380 | 1.380 | 30,000 |
| 2025-06-02 | 1.420 | 1.420 | 1.350 | 1.370 | 1.370 | 22,000 |
| 2025-05-30 | 1.390 | 1.430 | 1.340 | 1.430 | 1.430 | 58,000 |
| 2025-05-29 | 1.410 | 1.410 | 1.300 | 1.390 | 1.390 | 64,000 |
| 2025-05-28 | 1.280 | 1.440 | 1.280 | 1.410 | 1.410 | 62,000 |
| 2025-05-27 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 22,000 |
| 2025-05-26 | 1.380 | 1.420 | 1.330 | 1.330 | 1.330 | 58,000 |
| 2025-05-23 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 34,000 |
| 2025-05-22 | 1.380 | 1.420 | 1.320 | 1.360 | 1.360 | 142,000 |
| 2025-05-21 | 1.430 | 1.440 | 1.310 | 1.380 | 1.380 | 34,000 |
| 2025-05-20 | 1.380 | 1.510 | 1.380 | 1.430 | 1.430 | 42,000 |
| 2025-05-19 | 1.420 | 1.440 | 1.350 | 1.350 | 1.350 | 34,000 |
| 2025-05-16 | 1.520 | 1.530 | 1.410 | 1.420 | 1.420 | 44,000 |
| 2025-05-15 | 1.530 | 1.530 | 1.470 | 1.520 | 1.520 | 14,000 |
| 2025-05-14 | 1.570 | 1.580 | 1.480 | 1.540 | 1.540 | 30,000 |
| 2025-05-13 | 1.570 | 1.590 | 1.500 | 1.570 | 1.570 | 48,000 |
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.