North Asia Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.520	0.520	0.520	0.520	0.520	0
2022-08-25	0.520	0.520	0.520	0.520	0.520	300
2022-08-24	0.520	0.520	0.520	0.520	0.520	1,000
2022-08-23	0.500	0.520	0.500	0.520	0.520	10,600
2022-08-22	0.520	0.520	0.520	0.520	0.520	1,000
2022-08-19	0.520	0.520	0.520	0.520	0.520	0
2022-08-18	0.520	0.520	0.520	0.520	0.520	1,000
2022-08-17	0.550	0.550	0.520	0.520	0.520	60,000
2022-08-16	0.540	0.540	0.530	0.530	0.530	8,500
2022-08-15	0.570	0.630	0.560	0.560	0.560	16,000
2022-08-12	0.620	0.620	0.620	0.620	0.620	4,020
2022-08-11	0.560	0.560	0.560	0.560	0.560	0
2022-08-10	0.570	0.620	0.560	0.560	0.560	16,000
2022-08-09	0.570	0.640	0.570	0.640	0.640	24,000
2022-08-08	0.630	0.660	0.630	0.650	0.650	16,000
2022-08-05	0.550	0.590	0.540	0.590	0.590	86,000
2022-08-04	0.630	0.630	0.630	0.630	0.630	0
2022-08-03	0.630	0.630	0.630	0.630	0.630	0
2022-08-02	0.630	0.630	0.630	0.630	0.630	0
2022-08-01	0.630	0.630	0.630	0.630	0.630	0
2022-07-29	0.630	0.630	0.630	0.630	0.630	3,600
2022-07-28	0.650	0.650	0.650	0.650	0.650	4,000
2022-07-27	0.570	0.660	0.570	0.590	0.590	216,005
2022-07-26	0.590	0.590	0.590	0.590	0.590	600
2022-07-25	0.550	0.600	0.550	0.600	0.600	8,100
2022-07-22	0.600	0.600	0.600	0.600	0.600	0
2022-07-21	0.600	0.600	0.600	0.600	0.600	0
2022-07-20	0.620	0.620	0.620	0.620	0.620	0
2022-07-19	0.660	0.660	0.660	0.660	0.660	0
2022-07-18	0.630	0.690	0.630	0.690	0.690	8,500
2022-07-15	0.660	0.660	0.660	0.660	0.660	0
2022-07-14	0.670	0.670	0.600	0.660	0.660	20,060
2022-07-13	0.600	0.670	0.600	0.670	0.670	8,000
2022-07-12	0.490	0.600	0.490	0.600	0.600	33,000
2022-07-11	0.530	0.530	0.530	0.530	0.530	0
2022-07-08	0.530	0.530	0.530	0.530	0.530	16,040
2022-07-07	0.500	0.530	0.490	0.530	0.530	38,300
2022-07-06	0.510	0.510	0.510	0.510	0.510	0
2022-07-05	0.510	0.510	0.510	0.510	0.510	0
2022-07-04	0.510	0.510	0.510	0.510	0.510	100
2022-06-30	0.510	0.510	0.510	0.510	0.510	0
2022-06-29	0.500	0.510	0.500	0.510	0.510	32,000
2022-06-28	0.510	0.510	0.510	0.510	0.510	0
2022-06-27	0.530	0.570	0.495	0.510	0.510	73,400
2022-06-24	0.530	0.570	0.530	0.570	0.570	12,000
2022-06-23	0.540	0.570	0.540	0.570	0.570	8,000
2022-06-22	0.570	0.570	0.570	0.570	0.570	1,200
2022-06-21	0.570	0.570	0.570	0.570	0.570	0
2022-06-20	0.520	0.570	0.520	0.570	0.570	16,000
2022-06-17	0.570	0.570	0.570	0.570	0.570	3,000
2022-06-16	0.570	0.570	0.570	0.570	0.570	1,200
2022-06-15	0.570	0.570	0.570	0.570	0.570	0
2022-06-14	0.570	0.570	0.570	0.570	0.570	0
2022-06-13	0.570	0.570	0.570	0.570	0.570	0
2022-06-10	0.570	0.570	0.570	0.570	0.570	0
2022-06-09	0.570	0.570	0.570	0.570	0.570	0
2022-06-08	0.570	0.570	0.570	0.570	0.570	0
2022-06-07	0.570	0.570	0.570	0.570	0.570	0
2022-06-06	0.570	0.570	0.570	0.570	0.570	0
2022-06-02	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 18 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.