NNK Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.930 | 2.960 | 2.890 | 2.940 | 2.940 | 210,000 |
| 2024-11-07 | 2.940 | 2.970 | 2.870 | 2.950 | 2.950 | 70,000 |
| 2024-11-06 | 2.920 | 2.970 | 2.890 | 2.960 | 2.960 | 58,000 |
| 2024-11-05 | 2.930 | 2.970 | 2.890 | 2.930 | 2.930 | 56,000 |
| 2024-11-04 | 2.910 | 2.990 | 2.890 | 2.930 | 2.930 | 204,000 |
| 2024-11-01 | 2.930 | 2.980 | 2.870 | 2.920 | 2.920 | 260,000 |
| 2024-10-31 | 2.940 | 3.050 | 2.890 | 2.950 | 2.950 | 120,000 |
| 2024-10-30 | 2.980 | 3.000 | 2.890 | 2.940 | 2.940 | 106,000 |
| 2024-10-29 | 3.010 | 3.080 | 2.950 | 2.990 | 2.990 | 174,000 |
| 2024-10-28 | 3.040 | 3.080 | 2.980 | 3.040 | 3.040 | 186,000 |
| 2024-10-25 | 3.060 | 3.080 | 3.000 | 3.060 | 3.060 | 222,000 |
| 2024-10-24 | 3.060 | 3.090 | 2.990 | 3.090 | 3.090 | 172,000 |
| 2024-10-23 | 3.080 | 3.180 | 3.040 | 3.090 | 3.090 | 108,000 |
| 2024-10-22 | 2.970 | 3.140 | 2.970 | 3.090 | 3.090 | 242,000 |
| 2024-10-21 | 2.940 | 3.350 | 2.900 | 3.000 | 3.000 | 290,000 |
| 2024-10-18 | 2.930 | 2.980 | 2.910 | 2.960 | 2.960 | 100,000 |
| 2024-10-17 | 2.930 | 2.980 | 2.890 | 2.960 | 2.960 | 180,000 |
| 2024-10-16 | 2.920 | 2.980 | 2.890 | 2.950 | 2.950 | 84,000 |
| 2024-10-15 | 2.930 | 2.990 | 2.900 | 2.900 | 2.900 | 86,000 |
| 2024-10-14 | 2.900 | 2.970 | 2.900 | 2.940 | 2.940 | 186,000 |
| 2024-10-10 | 2.960 | 2.990 | 2.880 | 2.880 | 2.880 | 98,000 |
| 2024-10-09 | 2.980 | 2.980 | 2.820 | 2.970 | 2.970 | 172,000 |
| 2024-10-08 | 2.960 | 3.000 | 2.850 | 2.980 | 2.980 | 196,000 |
| 2024-10-07 | 2.870 | 2.990 | 2.800 | 2.960 | 2.960 | 982,000 |
| 2024-10-04 | 2.910 | 2.910 | 2.810 | 2.880 | 2.880 | 86,000 |
| 2024-10-03 | 3.000 | 3.010 | 2.880 | 2.930 | 2.930 | 892,000 |
| 2024-10-02 | 3.080 | 3.110 | 2.950 | 2.990 | 2.990 | 420,000 |
| 2024-09-30 | 3.070 | 3.200 | 3.030 | 3.080 | 3.080 | 260,000 |
| 2024-09-27 | 3.110 | 3.140 | 3.020 | 3.060 | 3.060 | 202,000 |
| 2024-09-26 | 3.090 | 3.090 | 2.960 | 3.030 | 3.030 | 430,000 |
| 2024-09-25 | 3.110 | 3.120 | 3.000 | 3.100 | 3.100 | 212,000 |
| 2024-09-24 | 3.070 | 3.250 | 3.000 | 3.070 | 3.070 | 178,000 |
| 2024-09-23 | 3.100 | 3.110 | 3.000 | 3.070 | 3.070 | 78,000 |
| 2024-09-20 | 3.150 | 3.160 | 3.040 | 3.090 | 3.090 | 220,000 |
| 2024-09-19 | 3.250 | 3.260 | 3.040 | 3.170 | 3.170 | 288,000 |
| 2024-09-17 | 3.160 | 3.340 | 3.110 | 3.290 | 3.290 | 288,000 |
| 2024-09-16 | 3.160 | 3.180 | 3.070 | 3.180 | 3.180 | 130,000 |
| 2024-09-13 | 3.160 | 3.170 | 3.090 | 3.160 | 3.160 | 208,000 |
| 2024-09-12 | 3.100 | 3.160 | 3.040 | 3.160 | 3.160 | 364,000 |
| 2024-09-11 | 3.180 | 3.220 | 3.090 | 3.140 | 3.140 | 228,000 |
| 2024-09-10 | 3.150 | 3.200 | 3.140 | 3.200 | 3.200 | 222,000 |
| 2024-09-09 | 3.150 | 3.170 | 3.130 | 3.170 | 3.170 | 112,000 |
| 2024-09-05 | 3.190 | 3.230 | 3.070 | 3.170 | 3.170 | 296,000 |
| 2024-09-04 | 3.280 | 3.340 | 3.160 | 3.220 | 3.220 | 290,000 |
| 2024-09-03 | 3.310 | 3.330 | 3.210 | 3.310 | 3.310 | 298,000 |
| 2024-09-02 | 3.350 | 3.350 | 3.040 | 3.330 | 3.330 | 286,000 |
| 2024-08-30 | 3.280 | 3.490 | 3.240 | 3.350 | 3.350 | 1,020,000 |
| 2024-08-29 | 3.310 | 3.330 | 3.230 | 3.290 | 3.290 | 524,000 |
| 2024-08-28 | 3.180 | 3.460 | 3.170 | 3.310 | 3.310 | 1,624,000 |
| 2024-08-27 | 3.170 | 3.210 | 3.090 | 3.160 | 3.160 | 496,000 |
| 2024-08-26 | 3.060 | 3.180 | 3.020 | 3.140 | 3.140 | 1,018,000 |
| 2024-08-23 | 2.950 | 3.070 | 2.950 | 3.060 | 3.060 | 524,000 |
| 2024-08-22 | 2.850 | 3.000 | 2.840 | 2.980 | 2.980 | 604,000 |
| 2024-08-21 | 2.810 | 2.840 | 2.810 | 2.840 | 2.840 | 224,000 |
| 2024-08-20 | 2.800 | 2.840 | 2.790 | 2.800 | 2.800 | 332,000 |
| 2024-08-19 | 2.780 | 2.800 | 2.760 | 2.790 | 2.790 | 218,000 |
| 2024-08-16 | 2.830 | 2.850 | 2.780 | 2.780 | 2.780 | 510,000 |
| 2024-08-15 | 2.840 | 2.860 | 2.790 | 2.850 | 2.850 | 368,000 |
| 2024-08-14 | 2.840 | 2.860 | 2.800 | 2.850 | 2.850 | 344,000 |
| 2024-08-13 | 2.850 | 2.860 | 2.810 | 2.850 | 2.850 | 420,000 |
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.