NNK Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.560 | 1.650 | 1.510 | 1.570 | 1.570 | 38,000 |
| 2025-05-09 | 1.600 | 1.620 | 1.540 | 1.570 | 1.570 | 26,000 |
| 2025-05-08 | 1.560 | 1.660 | 1.550 | 1.600 | 1.600 | 36,000 |
| 2025-05-07 | 1.670 | 1.670 | 1.610 | 1.640 | 1.640 | 28,000 |
| 2025-05-06 | 1.680 | 1.690 | 1.620 | 1.680 | 1.680 | 20,000 |
| 2025-05-02 | 1.680 | 1.690 | 1.620 | 1.690 | 1.690 | 30,000 |
| 2025-04-30 | 1.670 | 1.680 | 1.600 | 1.680 | 1.680 | 30,000 |
| 2025-04-29 | 1.680 | 1.690 | 1.620 | 1.680 | 1.680 | 16,000 |
| 2025-04-28 | 1.630 | 1.720 | 1.630 | 1.690 | 1.690 | 20,000 |
| 2025-04-25 | 1.700 | 1.700 | 1.630 | 1.680 | 1.680 | 16,000 |
| 2025-04-24 | 1.740 | 1.740 | 1.610 | 1.610 | 1.610 | 40,000 |
| 2025-04-23 | 1.700 | 1.750 | 1.610 | 1.730 | 1.730 | 18,000 |
| 2025-04-22 | 1.640 | 1.640 | 1.560 | 1.640 | 1.640 | 12,000 |
| 2025-04-17 | 1.660 | 1.660 | 1.590 | 1.650 | 1.650 | 26,000 |
| 2025-04-16 | 1.640 | 1.660 | 1.570 | 1.660 | 1.660 | 24,000 |
| 2025-04-15 | 1.590 | 1.680 | 1.590 | 1.640 | 1.640 | 108,000 |
| 2025-04-14 | 1.520 | 1.590 | 1.470 | 1.590 | 1.590 | 30,000 |
| 2025-04-11 | 1.500 | 1.550 | 1.450 | 1.520 | 1.520 | 36,000 |
| 2025-04-10 | 1.500 | 1.580 | 1.500 | 1.500 | 1.500 | 36,000 |
| 2025-04-09 | 1.400 | 1.530 | 1.340 | 1.530 | 1.530 | 92,000 |
| 2025-04-08 | 1.550 | 1.600 | 1.420 | 1.440 | 1.440 | 82,000 |
| 2025-04-07 | 1.700 | 1.700 | 1.520 | 1.540 | 1.540 | 66,000 |
| 2025-04-03 | 1.780 | 1.780 | 1.730 | 1.770 | 1.770 | 22,000 |
| 2025-04-02 | 1.760 | 1.810 | 1.710 | 1.810 | 1.810 | 110,000 |
| 2025-04-01 | 1.770 | 1.790 | 1.730 | 1.760 | 1.760 | 22,000 |
| 2025-03-31 | 1.780 | 1.800 | 1.730 | 1.790 | 1.790 | 20,000 |
| 2025-03-28 | 1.820 | 1.820 | 1.720 | 1.810 | 1.810 | 150,000 |
| 2025-03-27 | 1.760 | 1.780 | 1.700 | 1.770 | 1.770 | 148,000 |
| 2025-03-26 | 1.740 | 1.830 | 1.720 | 1.800 | 1.800 | 306,000 |
| 2025-03-25 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 102,000 |
| 2025-03-24 | 1.480 | 1.540 | 1.470 | 1.530 | 1.530 | 54,000 |
| 2025-03-21 | 1.430 | 1.470 | 1.400 | 1.470 | 1.470 | 44,000 |
| 2025-03-20 | 1.420 | 1.500 | 1.420 | 1.470 | 1.470 | 216,000 |
| 2025-03-19 | 1.380 | 1.420 | 1.280 | 1.420 | 1.420 | 648,000 |
| 2025-03-18 | 1.490 | 1.520 | 1.250 | 1.420 | 1.420 | 1,478,000 |
| 2025-03-17 | 1.660 | 1.700 | 1.480 | 1.520 | 1.520 | 358,000 |
| 2025-03-14 | 1.700 | 1.700 | 1.520 | 1.690 | 1.690 | 578,000 |
| 2025-03-13 | 1.830 | 1.850 | 1.670 | 1.670 | 1.670 | 256,000 |
| 2025-03-12 | 1.750 | 1.970 | 1.750 | 1.880 | 1.880 | 408,000 |
| 2025-03-11 | 1.870 | 1.880 | 1.780 | 1.780 | 1.780 | 290,000 |
| 2025-03-10 | 1.870 | 1.990 | 1.810 | 1.940 | 1.940 | 258,000 |
| 2025-03-07 | 1.920 | 1.950 | 1.800 | 1.870 | 1.870 | 212,000 |
| 2025-03-06 | 1.960 | 1.980 | 1.880 | 1.950 | 1.950 | 194,000 |
| 2025-03-05 | 1.980 | 2.000 | 1.880 | 1.980 | 1.980 | 604,000 |
| 2025-03-04 | 1.940 | 2.000 | 1.900 | 2.000 | 2.000 | 76,000 |
| 2025-03-03 | 1.940 | 2.020 | 1.900 | 1.960 | 1.960 | 100,000 |
| 2025-02-28 | 1.980 | 1.980 | 1.900 | 1.940 | 1.940 | 186,000 |
| 2025-02-27 | 2.050 | 2.050 | 1.960 | 1.990 | 1.990 | 180,000 |
| 2025-02-26 | 2.160 | 2.170 | 2.020 | 2.050 | 2.050 | 130,000 |
| 2025-02-25 | 2.190 | 2.190 | 1.900 | 2.130 | 2.130 | 418,000 |
| 2025-02-24 | 2.320 | 2.350 | 2.130 | 2.180 | 2.180 | 86,000 |
| 2025-02-21 | 2.340 | 2.380 | 2.100 | 2.320 | 2.320 | 282,000 |
| 2025-02-20 | 2.320 | 2.350 | 2.160 | 2.340 | 2.340 | 128,000 |
| 2025-02-19 | 2.350 | 2.450 | 2.260 | 2.320 | 2.320 | 80,000 |
| 2025-02-18 | 2.490 | 2.540 | 2.300 | 2.390 | 2.390 | 164,000 |
| 2025-02-17 | 2.490 | 2.560 | 2.480 | 2.500 | 2.500 | 50,000 |
| 2025-02-14 | 2.550 | 2.620 | 2.450 | 2.500 | 2.500 | 114,000 |
| 2025-02-13 | 2.560 | 2.590 | 2.510 | 2.570 | 2.570 | 96,000 |
| 2025-02-12 | 2.600 | 2.650 | 2.540 | 2.540 | 2.540 | 86,000 |
| 2025-02-11 | 2.710 | 2.740 | 2.580 | 2.600 | 2.600 | 166,000 |
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.