North Asia Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.570	0.570	0.570	0.570	0.570	0
2022-05-31	0.570	0.570	0.570	0.570	0.570	0
2022-05-30	0.540	0.570	0.540	0.570	0.570	88,000
2022-05-27	0.560	0.600	0.560	0.600	0.600	17,765
2022-05-26	0.580	0.580	0.580	0.580	0.580	0
2022-05-25	0.580	0.580	0.580	0.580	0.580	200
2022-05-24	0.580	0.580	0.580	0.580	0.580	0
2022-05-23	0.580	0.580	0.580	0.580	0.580	0
2022-05-20	0.530	0.580	0.530	0.580	0.580	8,000
2022-05-19	0.570	0.570	0.570	0.570	0.570	6
2022-05-18	0.580	0.580	0.580	0.580	0.580	300
2022-05-17	0.520	0.600	0.520	0.600	0.600	38,000
2022-05-16	0.580	0.580	0.580	0.580	0.580	0
2022-05-13	0.580	0.580	0.580	0.580	0.580	1,000
2022-05-12	0.580	0.580	0.580	0.580	0.580	0
2022-05-11	0.490	0.590	0.490	0.590	0.590	38,300
2022-05-10	0.600	0.600	0.520	0.540	0.540	248,000
2022-05-06	0.650	0.650	0.650	0.650	0.650	0
2022-05-05	0.650	0.650	0.650	0.650	0.650	201
2022-05-04	0.650	0.650	0.650	0.650	0.650	0
2022-05-03	0.650	0.650	0.650	0.650	0.650	10
2022-04-29	0.650	0.650	0.650	0.650	0.650	0
2022-04-28	0.650	0.650	0.650	0.650	0.650	0
2022-04-27	0.650	0.650	0.650	0.650	0.650	1,000
2022-04-26	0.680	0.680	0.680	0.680	0.680	1,300
2022-04-25	0.680	0.680	0.680	0.680	0.680	1,100
2022-04-22	0.630	0.680	0.630	0.680	0.680	4,000
2022-04-21	0.680	0.680	0.680	0.680	0.680	0
2022-04-20	0.680	0.680	0.680	0.680	0.680	0
2022-04-19	0.680	0.680	0.680	0.680	0.680	1,400
2022-04-14	0.680	0.690	0.680	0.680	0.680	80,000
2022-04-13	0.680	0.680	0.680	0.680	0.680	0
2022-04-12	0.680	0.680	0.680	0.680	0.680	400
2022-04-11	0.680	0.680	0.680	0.680	0.680	0
2022-04-08	0.690	0.690	0.680	0.680	0.680	5,600
2022-04-07	0.660	0.660	0.650	0.650	0.650	62,400
2022-04-06	0.590	0.590	0.580	0.580	0.580	8,120
2022-04-04	0.670	0.670	0.670	0.670	0.670	2,500
2022-04-01	0.670	0.670	0.670	0.670	0.670	0
2022-03-31	0.670	0.670	0.670	0.670	0.670	1,103
2022-03-30	0.670	0.670	0.670	0.670	0.670	0
2022-03-29	0.670	0.670	0.670	0.670	0.670	0
2022-03-28	0.670	0.670	0.670	0.670	0.670	0
2022-03-25	0.680	0.680	0.670	0.670	0.670	12,000
2022-03-24	0.600	0.600	0.600	0.600	0.600	7,000
2022-03-23	0.620	0.620	0.620	0.620	0.620	0
2022-03-22	0.630	0.630	0.630	0.630	0.630	0
2022-03-21	0.630	0.630	0.630	0.630	0.630	0
2022-03-18	0.600	0.630	0.600	0.630	0.630	16,320
2022-03-17	0.610	0.610	0.610	0.610	0.610	2,200
2022-03-16	0.610	0.610	0.610	0.610	0.610	0
2022-03-15	0.620	0.620	0.620	0.620	0.620	0
2022-03-14	0.620	0.620	0.620	0.620	0.620	4,000
2022-03-11	0.640	0.640	0.640	0.640	0.640	4,000
2022-03-10	0.570	0.640	0.550	0.560	0.560	24,000
2022-03-09	0.600	0.600	0.570	0.570	0.570	69,800
2022-03-08	0.620	0.620	0.620	0.620	0.620	2,000
2022-03-07	0.620	0.620	0.620	0.620	0.620	0
2022-03-04	0.600	0.620	0.600	0.620	0.620	8,000
2022-03-03	0.610	0.610	0.610	0.610	0.610	14,000

← NewerPage 19 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.