North Asia Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.350	0.350	0.350	0.350	0.350	0
2022-11-21	0.350	0.350	0.350	0.350	0.350	0
2022-11-18	0.350	0.350	0.350	0.350	0.350	0
2022-11-17	0.350	0.350	0.350	0.350	0.350	5,300
2022-11-16	0.320	0.320	0.290	0.290	0.290	12,000
2022-11-15	0.300	0.310	0.290	0.310	0.310	80,000
2022-11-14	0.340	0.350	0.325	0.325	0.325	44,600
2022-11-11	0.325	0.325	0.325	0.325	0.325	0
2022-11-10	0.325	0.325	0.325	0.325	0.325	0
2022-11-09	0.325	0.325	0.325	0.325	0.325	0
2022-11-08	0.325	0.325	0.325	0.325	0.325	0
2022-11-07	0.320	0.325	0.265	0.325	0.325	48,000
2022-11-04	0.275	0.275	0.275	0.275	0.275	0
2022-11-03	0.275	0.275	0.275	0.275	0.275	0
2022-11-02	0.270	0.270	0.270	0.270	0.270	0
2022-11-01	0.290	0.290	0.265	0.265	0.265	146,709
2022-10-31	0.300	0.300	0.300	0.300	0.300	0
2022-10-28	0.300	0.300	0.300	0.300	0.300	1,000
2022-10-27	0.295	0.295	0.295	0.295	0.295	0
2022-10-26	0.340	0.340	0.280	0.295	0.295	140,000
2022-10-25	0.380	0.385	0.345	0.385	0.385	16,000
2022-10-24	0.370	0.370	0.350	0.370	0.370	236,000
2022-10-21	0.390	0.400	0.390	0.400	0.400	17,500
2022-10-20	0.540	0.540	0.395	0.410	0.410	156,000
2022-10-19	0.450	0.560	0.450	0.500	0.500	91,500
2022-10-18	0.480	0.570	0.470	0.480	0.480	104,000
2022-10-17	0.440	0.440	0.440	0.440	0.440	0
2022-10-14	0.445	0.445	0.430	0.440	0.440	46,800
2022-10-13	0.480	0.480	0.480	0.480	0.480	0
2022-10-12	0.480	0.480	0.480	0.480	0.480	0
2022-10-11	0.480	0.480	0.480	0.480	0.480	0
2022-10-10	0.480	0.480	0.480	0.480	0.480	0
2022-10-07	0.480	0.480	0.480	0.480	0.480	0
2022-10-06	0.480	0.480	0.480	0.480	0.480	11,280
2022-10-05	0.470	0.470	0.470	0.470	0.470	4,000
2022-10-03	0.570	0.570	0.570	0.570	0.570	4,000
2022-09-30	0.520	0.520	0.520	0.520	0.520	4,000
2022-09-29	0.485	0.485	0.485	0.485	0.485	0
2022-09-28	0.435	0.450	0.435	0.450	0.450	57,000
2022-09-27	0.450	0.450	0.450	0.450	0.450	0
2022-09-26	0.510	0.510	0.450	0.450	0.450	40,000
2022-09-23	0.520	0.520	0.520	0.520	0.520	5,500
2022-09-22	0.540	0.540	0.540	0.540	0.540	2,000
2022-09-21	0.540	0.540	0.540	0.540	0.540	0
2022-09-20	0.560	0.560	0.560	0.560	0.560	1
2022-09-19	0.560	0.560	0.560	0.560	0.560	0
2022-09-16	0.560	0.560	0.560	0.560	0.560	0
2022-09-15	0.560	0.560	0.560	0.560	0.560	0
2022-09-14	0.570	0.570	0.570	0.570	0.570	1
2022-09-13	0.570	0.570	0.570	0.570	0.570	0
2022-09-09	0.570	0.570	0.570	0.570	0.570	0
2022-09-08	0.570	0.570	0.570	0.570	0.570	4,500
2022-09-07	0.540	0.540	0.540	0.540	0.540	1,000
2022-09-06	0.510	0.540	0.510	0.540	0.540	4,500
2022-09-05	0.550	0.550	0.550	0.550	0.550	3,000
2022-09-02	0.560	0.560	0.560	0.560	0.560	4,230
2022-09-01	0.520	0.520	0.520	0.520	0.520	960
2022-08-31	0.520	0.520	0.520	0.520	0.520	0
2022-08-30	0.520	0.520	0.520	0.520	0.520	0
2022-08-29	0.500	0.520	0.500	0.520	0.520	12,000

← NewerPage 17 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.