North Asia Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.320	0.320	0.320	0.320	0.320	1,070
2023-02-21	0.330	0.330	0.330	0.330	0.330	130
2023-02-20	0.330	0.330	0.330	0.330	0.330	1,000
2023-02-17	0.350	0.350	0.350	0.350	0.350	0
2023-02-16	0.350	0.350	0.350	0.350	0.350	0
2023-02-15	0.350	0.350	0.350	0.350	0.350	0
2023-02-14	0.350	0.350	0.350	0.350	0.350	0
2023-02-13	0.335	0.350	0.335	0.350	0.350	8,000
2023-02-10	0.300	0.300	0.300	0.300	0.300	0
2023-02-09	0.300	0.300	0.300	0.300	0.300	0
2023-02-08	0.300	0.300	0.300	0.300	0.300	0
2023-02-07	0.300	0.300	0.300	0.300	0.300	8,000
2023-02-06	0.300	0.300	0.300	0.300	0.300	0
2023-02-03	0.300	0.300	0.300	0.300	0.300	0
2023-02-02	0.270	0.300	0.270	0.300	0.300	16,658
2023-02-01	0.300	0.300	0.300	0.300	0.300	0
2023-01-31	0.300	0.300	0.300	0.300	0.300	0
2023-01-30	0.300	0.300	0.300	0.300	0.300	0
2023-01-27	0.300	0.300	0.300	0.300	0.300	0
2023-01-26	0.300	0.300	0.300	0.300	0.300	0
2023-01-20	0.300	0.300	0.300	0.300	0.300	0
2023-01-19	0.300	0.300	0.300	0.300	0.300	0
2023-01-18	0.300	0.300	0.275	0.300	0.300	108,000
2023-01-17	0.305	0.305	0.305	0.305	0.305	0
2023-01-16	0.305	0.305	0.305	0.305	0.305	0
2023-01-13	0.310	0.310	0.305	0.305	0.305	63,600
2023-01-12	0.360	0.360	0.360	0.360	0.360	0
2023-01-11	0.340	0.360	0.310	0.360	0.360	216,000
2023-01-10	0.385	0.385	0.385	0.385	0.385	0
2023-01-09	0.385	0.385	0.385	0.385	0.385	0
2023-01-06	0.385	0.385	0.385	0.385	0.385	0
2023-01-05	0.385	0.385	0.385	0.385	0.385	0
2023-01-04	0.385	0.385	0.385	0.385	0.385	0
2023-01-03	0.385	0.385	0.385	0.385	0.385	2,240
2022-12-30	0.385	0.385	0.385	0.385	0.385	0
2022-12-29	0.385	0.385	0.385	0.385	0.385	0
2022-12-28	0.320	0.385	0.310	0.385	0.385	106,000
2022-12-23	0.360	0.360	0.360	0.360	0.360	0
2022-12-22	0.375	0.375	0.375	0.375	0.375	0
2022-12-21	0.380	0.380	0.380	0.380	0.380	0
2022-12-20	0.380	0.380	0.380	0.380	0.380	0
2022-12-19	0.380	0.380	0.380	0.380	0.380	0
2022-12-16	0.380	0.380	0.380	0.380	0.380	0
2022-12-15	0.320	0.380	0.265	0.380	0.380	164,000
2022-12-14	0.390	0.390	0.390	0.390	0.390	0
2022-12-13	0.390	0.390	0.390	0.390	0.390	0
2022-12-12	0.390	0.390	0.390	0.390	0.390	0
2022-12-09	0.390	0.390	0.390	0.390	0.390	0
2022-12-08	0.390	0.390	0.390	0.390	0.390	0
2022-12-07	0.390	0.390	0.390	0.390	0.390	0
2022-12-06	0.390	0.390	0.390	0.390	0.390	0
2022-12-05	0.295	0.400	0.295	0.400	0.400	20,000
2022-12-02	0.325	0.325	0.325	0.325	0.325	3,200
2022-12-01	0.350	0.350	0.350	0.350	0.350	0
2022-11-30	0.350	0.350	0.350	0.350	0.350	1,219
2022-11-29	0.350	0.350	0.350	0.350	0.350	2,400
2022-11-28	0.350	0.350	0.350	0.350	0.350	0
2022-11-25	0.350	0.350	0.350	0.350	0.350	0
2022-11-24	0.350	0.350	0.350	0.350	0.350	0
2022-11-23	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 16 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.