North Asia Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.630	0.630	0.630	0.630	0.630	0
2022-03-01	0.640	0.640	0.640	0.640	0.640	40,000
2022-02-28	0.650	0.650	0.650	0.650	0.650	0
2022-02-25	0.650	0.650	0.650	0.650	0.650	408,000
2022-02-24	0.650	0.650	0.650	0.650	0.650	0
2022-02-23	0.650	0.650	0.650	0.650	0.650	0
2022-02-22	0.650	0.650	0.650	0.650	0.650	1,000
2022-02-21	0.650	0.650	0.650	0.650	0.650	0
2022-02-18	0.660	0.660	0.660	0.660	0.660	0
2022-02-17	0.660	0.660	0.660	0.660	0.660	0
2022-02-16	0.660	0.660	0.660	0.660	0.660	1
2022-02-15	0.660	0.660	0.650	0.660	0.660	2,020,300
2022-02-14	0.660	0.660	0.660	0.660	0.660	3,000,000
2022-02-11	0.660	0.680	0.650	0.660	0.660	96,200
2022-02-10	0.700	0.820	0.640	0.760	0.760	158,320
2022-02-09	0.700	0.700	0.700	0.700	0.700	500
2022-02-08	0.700	0.700	0.700	0.700	0.700	1,700
2022-02-07	0.700	0.700	0.700	0.700	0.700	0
2022-02-04	0.700	0.700	0.700	0.700	0.700	0
2022-01-31	0.700	0.700	0.700	0.700	0.700	0
2022-01-28	0.590	0.650	0.570	0.650	0.650	180,000
2022-01-27	0.600	0.600	0.570	0.600	0.600	236,000
2022-01-26	0.630	0.630	0.630	0.630	0.630	0
2022-01-25	0.620	0.630	0.620	0.630	0.630	12,000
2022-01-24	0.650	0.650	0.650	0.650	0.650	1,300
2022-01-21	0.650	0.650	0.650	0.650	0.650	0
2022-01-20	0.650	0.660	0.650	0.660	0.660	80,000
2022-01-19	0.670	0.670	0.670	0.670	0.670	0
2022-01-18	0.670	0.670	0.650	0.670	0.670	84,000
2022-01-17	0.670	0.700	0.670	0.700	0.700	168,000
2022-01-14	0.690	0.700	0.670	0.690	0.690	64,000
2022-01-13	0.690	0.690	0.690	0.690	0.690	1,125
2022-01-12	0.670	0.700	0.670	0.700	0.700	16,000
2022-01-11	0.700	0.700	0.700	0.700	0.700	0
2022-01-10	0.700	0.700	0.700	0.700	0.700	0
2022-01-07	0.660	0.700	0.660	0.700	0.700	84,000
2022-01-06	0.650	0.700	0.650	0.700	0.700	88,000
2022-01-05	0.690	0.700	0.690	0.700	0.700	180,000
2022-01-04	0.700	0.700	0.700	0.700	0.700	0
2022-01-03	0.700	0.700	0.700	0.700	0.700	0
2021-12-31	0.700	0.700	0.700	0.700	0.700	0
2021-12-30	0.660	0.700	0.650	0.700	0.700	27,000
2021-12-29	0.700	0.700	0.700	0.700	0.700	0
2021-12-28	0.700	0.700	0.700	0.700	0.700	3,004
2021-12-24	0.700	0.700	0.700	0.700	0.700	0
2021-12-23	0.700	0.700	0.700	0.700	0.700	0
2021-12-22	0.670	0.670	0.670	0.670	0.670	0
2021-12-21	0.670	0.670	0.670	0.670	0.670	4,000
2021-12-20	0.700	0.720	0.680	0.720	0.720	40,010
2021-12-17	0.680	0.700	0.680	0.700	0.700	8,000
2021-12-16	0.700	0.700	0.700	0.700	0.700	0
2021-12-15	0.660	0.700	0.660	0.700	0.700	640,000
2021-12-14	0.650	0.670	0.650	0.650	0.650	756,000
2021-12-13	0.670	0.680	0.650	0.650	0.650	764,800
2021-12-10	0.690	0.690	0.680	0.680	0.680	128,000
2021-12-09	0.730	0.730	0.730	0.730	0.730	0
2021-12-08	0.730	0.730	0.730	0.730	0.730	0
2021-12-07	0.690	0.730	0.690	0.730	0.730	20,200
2021-12-06	0.710	0.710	0.710	0.710	0.710	0
2021-12-03	0.750	0.750	0.750	0.750	0.750	0

← NewerPage 20 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.