North Asia Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.480	0.480	0.440	0.440	0.440	400
2026-07-28	0.480	0.480	0.440	0.440	0.440	400
2026-07-27	0.480	0.480	0.440	0.440	0.440	400
2026-07-24	0.440	0.455	0.380	0.440	0.440	400
2026-07-23	0.440	0.455	0.380	0.440	0.440	2,000
2026-07-22	0.440	0.450	0.420	0.440	0.440	1,000
2026-07-21	0.480	0.480	0.440	0.440	0.440	40,000
2026-07-20	0.465	0.465	0.465	0.465	0.465	0
2026-07-17	0.440	0.475	0.440	0.465	0.465	40,000
2026-07-16	0.470	0.470	0.470	0.470	0.470	0
2026-07-15	0.470	0.470	0.420	0.470	0.470	400
2026-07-14	0.480	0.480	0.470	0.470	0.470	500
2026-07-13	0.470	0.470	0.445	0.470	0.470	500
2026-07-10	0.480	0.480	0.470	0.470	0.470	21,000
2026-07-09	0.480	0.480	0.475	0.475	0.475	21,000
2026-07-08	0.485	0.485	0.475	0.475	0.475	20,000
2026-07-07	0.440	0.460	0.440	0.455	0.455	40,000
2026-07-06	0.480	0.480	0.480	0.480	0.480	20,000
2026-07-03	0.485	0.485	0.480	0.480	0.480	7,000
2026-07-02	0.485	0.485	0.480	0.480	0.480	7,000
2026-06-30	0.480	0.480	0.480	0.480	0.480	0
2026-06-29	0.480	0.480	0.480	0.480	0.480	0
2026-06-26	0.485	0.485	0.420	0.485	0.485	7,000
2026-06-25	0.485	0.485	0.485	0.485	0.485	0
2026-06-24	0.485	0.485	0.485	0.485	0.485	29,600
2026-06-23	0.455	0.480	0.455	0.475	0.475	40,000
2026-06-22	0.440	0.440	0.440	0.440	0.440	0
2026-06-18	0.425	0.440	0.425	0.440	0.440	48,600
2026-06-17	0.440	0.440	0.440	0.440	0.440	0
2026-06-16	0.425	0.440	0.425	0.440	0.440	48,600
2026-06-15	0.455	0.460	0.430	0.455	0.455	500
2026-06-12	0.430	0.455	0.430	0.455	0.455	60,700
2026-06-11	0.490	0.490	0.490	0.490	0.490	0
2026-06-10	0.490	0.490	0.490	0.490	0.490	0
2026-06-09	0.490	0.490	0.490	0.490	0.490	40,000
2026-06-08	0.485	0.495	0.400	0.485	0.485	500
2026-06-05	0.480	0.490	0.420	0.485	0.485	398,400
2026-06-04	0.450	0.450	0.415	0.450	0.450	600
2026-06-03	0.450	0.450	0.450	0.450	0.450	20,000
2026-06-02	0.440	0.440	0.440	0.440	0.440	20,000
2026-06-01	0.445	0.450	0.425	0.445	0.445	1,000
2026-05-29	0.440	0.445	0.410	0.445	0.445	360
2026-05-28	0.440	0.445	0.410	0.445	0.445	360
2026-05-27	0.445	0.450	0.415	0.445	0.445	360
2026-05-26	0.445	0.450	0.415	0.445	0.445	1,000
2026-05-22	0.445	0.445	0.445	0.445	0.445	0
2026-05-21	0.445	0.445	0.445	0.445	0.445	0
2026-05-20	0.445	0.445	0.445	0.445	0.445	0
2026-05-19	0.445	0.445	0.445	0.445	0.445	0
2026-05-18	0.440	0.445	0.410	0.445	0.445	72,000
2026-05-15	0.425	0.440	0.425	0.440	0.440	40,000
2026-05-14	0.440	0.460	0.440	0.460	0.460	45,000
2026-05-13	0.485	0.485	0.415	0.455	0.455	80,000
2026-05-12	0.430	0.485	0.420	0.475	0.475	109,200
2026-05-11	0.490	0.490	0.490	0.490	0.490	0
2026-05-08	0.485	0.490	0.485	0.490	0.490	40,000
2026-05-07	0.465	0.465	0.465	0.465	0.465	40,000
2026-05-06	0.475	0.475	0.475	0.475	0.475	0
2026-05-05	0.475	0.475	0.475	0.475	0.475	0
2026-05-04	0.475	0.475	0.475	0.475	0.475	40,000

← NewerPage 2 of 3 · 126 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.