NNK Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.680	2.740	2.530	2.740	2.740	116,000
2025-02-07	2.680	2.760	2.580	2.690	2.690	130,000
2025-02-06	2.680	2.720	2.620	2.690	2.690	74,000
2025-02-05	2.750	2.790	2.670	2.690	2.690	62,000
2025-02-04	2.850	2.900	2.700	2.760	2.760	172,000
2025-02-03	2.880	2.940	2.830	2.870	2.870	100,000
2025-01-28	2.820	2.930	2.820	2.900	2.900	66,000
2025-01-27	2.700	2.860	2.620	2.860	2.860	78,000
2025-01-24	2.620	2.730	2.530	2.730	2.730	204,000
2025-01-23	2.650	2.670	2.550	2.620	2.620	120,000
2025-01-22	2.640	2.700	2.600	2.650	2.650	50,000
2025-01-21	2.690	2.690	2.580	2.640	2.640	104,000
2025-01-20	2.690	2.720	2.690	2.690	2.690	24,000
2025-01-17	2.690	2.720	2.650	2.710	2.710	46,000
2025-01-16	2.760	2.790	2.680	2.690	2.690	128,000
2025-01-15	2.800	2.830	2.730	2.780	2.780	80,000
2025-01-14	2.780	2.850	2.770	2.840	2.840	68,000
2025-01-13	2.790	2.830	2.720	2.820	2.820	98,000
2025-01-10	2.760	2.860	2.750	2.830	2.830	36,000
2025-01-09	2.750	2.800	2.670	2.780	2.780	96,000
2025-01-08	2.790	2.850	2.660	2.830	2.830	386,000
2025-01-07	2.850	2.880	2.770	2.800	2.800	188,000
2025-01-06	2.860	2.900	2.810	2.890	2.890	98,000
2025-01-03	2.860	2.900	2.800	2.880	2.880	66,000
2025-01-02	2.870	2.900	2.870	2.900	2.900	32,000
2024-12-31	2.840	2.900	2.830	2.900	2.900	84,000
2024-12-30	2.840	2.900	2.800	2.860	2.860	96,000
2024-12-27	2.850	2.880	2.790	2.860	2.860	148,000
2024-12-24	2.850	2.870	2.820	2.860	2.860	82,000
2024-12-23	2.870	2.880	2.790	2.860	2.860	116,000
2024-12-20	2.870	2.900	2.870	2.870	2.870	56,000
2024-12-19	2.900	2.910	2.800	2.890	2.890	70,000
2024-12-18	2.920	2.930	2.720	2.860	2.860	414,000
2024-12-17	2.920	2.930	2.890	2.920	2.920	194,000
2024-12-16	2.930	2.940	2.890	2.920	2.920	80,000
2024-12-13	2.900	2.940	2.860	2.930	2.930	128,000
2024-12-12	2.910	2.920	2.890	2.900	2.900	226,000
2024-12-11	2.930	2.930	2.880	2.910	2.910	206,000
2024-12-10	2.900	2.940	2.860	2.940	2.940	170,000
2024-12-09	2.920	2.930	2.890	2.900	2.900	182,000
2024-12-06	2.900	2.940	2.900	2.920	2.920	112,000
2024-12-05	2.920	2.940	2.870	2.900	2.900	120,000
2024-12-04	2.930	2.960	2.880	2.920	2.920	158,000
2024-12-03	2.970	2.980	2.900	2.950	2.950	48,000
2024-12-02	2.940	2.960	2.890	2.960	2.960	102,000
2024-11-29	2.900	2.960	2.860	2.950	2.950	40,000
2024-11-28	2.900	2.920	2.880	2.900	2.900	28,000
2024-11-27	2.910	2.940	2.850	2.890	2.890	76,000
2024-11-26	2.910	2.960	2.880	2.930	2.930	120,000
2024-11-25	2.890	2.950	2.870	2.930	2.930	86,000
2024-11-22	2.920	2.950	2.900	2.910	2.910	112,000
2024-11-21	2.940	2.970	2.870	2.940	2.940	56,000
2024-11-20	2.900	2.960	2.860	2.960	2.960	40,000
2024-11-19	2.930	2.960	2.890	2.910	2.910	52,000
2024-11-18	2.920	2.960	2.890	2.950	2.950	44,000
2024-11-15	2.880	2.950	2.850	2.940	2.940	128,000
2024-11-14	2.920	2.930	2.860	2.900	2.900	34,000
2024-11-13	2.960	3.010	2.880	2.930	2.930	184,000
2024-11-12	2.960	3.110	2.900	2.980	2.980	236,000
2024-11-11	2.920	3.110	2.850	2.990	2.990	218,000

← NewerPage 8 of 21 · 1,229 trading daysOlder →

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.