North Asia Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.350	0.365	0.350	0.365	0.365	37,000
2023-05-22	0.360	0.360	0.360	0.360	0.360	0
2023-05-19	0.360	0.360	0.360	0.360	0.360	0
2023-05-18	0.330	0.335	0.330	0.335	0.335	8,000
2023-05-17	0.410	0.410	0.410	0.410	0.410	1,500
2023-05-16	0.430	0.430	0.430	0.430	0.430	0
2023-05-15	0.430	0.430	0.430	0.430	0.430	0
2023-05-12	0.430	0.430	0.430	0.430	0.430	0
2023-05-11	0.430	0.430	0.430	0.430	0.430	0
2023-05-10	0.430	0.430	0.430	0.430	0.430	200
2023-05-09	0.430	0.430	0.430	0.430	0.430	3,200
2023-05-08	0.430	0.430	0.430	0.430	0.430	0
2023-05-05	0.430	0.430	0.430	0.430	0.430	0
2023-05-04	0.430	0.430	0.430	0.430	0.430	0
2023-05-03	0.345	0.430	0.345	0.430	0.430	126,400
2023-05-02	0.280	0.310	0.280	0.310	0.310	19,000
2023-04-28	0.300	0.300	0.300	0.300	0.300	0
2023-04-27	0.310	0.310	0.310	0.310	0.310	3,000
2023-04-26	0.315	0.315	0.315	0.315	0.315	0
2023-04-25	0.315	0.315	0.315	0.315	0.315	0
2023-04-24	0.320	0.320	0.320	0.320	0.320	0
2023-04-21	0.320	0.320	0.320	0.320	0.320	2,000
2023-04-20	0.320	0.320	0.320	0.320	0.320	7,000
2023-04-19	0.335	0.335	0.335	0.335	0.335	0
2023-04-18	0.350	0.350	0.350	0.350	0.350	13,212
2023-04-17	0.350	0.350	0.350	0.350	0.350	1,000
2023-04-14	0.350	0.350	0.350	0.350	0.350	4,000
2023-04-13	0.305	0.305	0.305	0.305	0.305	0
2023-04-12	0.305	0.305	0.305	0.305	0.305	4,010
2023-04-11	0.305	0.305	0.305	0.305	0.305	0
2023-04-06	0.305	0.305	0.305	0.305	0.305	8,000
2023-04-04	0.315	0.315	0.315	0.315	0.315	0
2023-04-03	0.315	0.315	0.315	0.315	0.315	500
2023-03-31	0.315	0.315	0.315	0.315	0.315	0
2023-03-30	0.320	0.320	0.310	0.315	0.315	11,077
2023-03-29	0.330	0.330	0.330	0.330	0.330	0
2023-03-28	0.330	0.330	0.330	0.330	0.330	4,000
2023-03-27	0.350	0.350	0.330	0.350	0.350	208,000
2023-03-24	0.355	0.355	0.355	0.355	0.355	0
2023-03-23	0.355	0.355	0.355	0.355	0.355	0
2023-03-22	0.355	0.355	0.355	0.355	0.355	4,000
2023-03-21	0.355	0.355	0.355	0.355	0.355	0
2023-03-20	0.340	0.390	0.300	0.355	0.355	64,000
2023-03-17	0.390	0.390	0.390	0.390	0.390	0
2023-03-16	0.390	0.390	0.390	0.390	0.390	0
2023-03-15	0.390	0.390	0.390	0.390	0.390	0
2023-03-14	0.390	0.390	0.390	0.390	0.390	1,000
2023-03-13	0.390	0.390	0.390	0.390	0.390	13,000
2023-03-10	0.420	0.420	0.380	0.390	0.390	96,000
2023-03-09	0.400	0.475	0.400	0.435	0.435	157,400
2023-03-08	0.295	0.710	0.295	0.420	0.420	16,974,664
2023-03-07	0.275	0.275	0.270	0.275	0.275	8,500
2023-03-06	0.300	0.300	0.300	0.300	0.300	0
2023-03-03	0.300	0.300	0.300	0.300	0.300	0
2023-03-02	0.310	0.310	0.310	0.310	0.310	10
2023-03-01	0.310	0.310	0.310	0.310	0.310	0
2023-02-28	0.310	0.310	0.310	0.310	0.310	0
2023-02-27	0.320	0.320	0.320	0.320	0.320	1
2023-02-24	0.320	0.320	0.320	0.320	0.320	0
2023-02-23	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 15 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.