North Asia Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.480	0.480	0.475	0.475	0.475	22,000
2026-04-29	0.470	0.470	0.470	0.470	0.470	0
2026-04-28	0.470	0.470	0.470	0.470	0.470	0
2026-04-27	0.470	0.470	0.470	0.470	0.470	0
2026-04-24	0.470	0.470	0.470	0.470	0.470	0
2026-04-23	0.470	0.470	0.470	0.470	0.470	20,000
2026-04-22	0.460	0.460	0.460	0.460	0.460	0
2026-04-21	0.460	0.460	0.460	0.460	0.460	0
2026-04-20	0.460	0.460	0.460	0.460	0.460	0
2026-04-17	0.470	0.470	0.470	0.470	0.470	20,000
2026-04-16	0.465	0.465	0.435	0.435	0.435	60,000
2026-04-15	0.480	0.520	0.480	0.480	0.480	80,000
2026-04-14	0.500	0.500	0.480	0.500	0.500	6,000
2026-04-13	0.510	0.510	0.500	0.500	0.500	0
2026-04-10	0.510	0.510	0.500	0.500	0.500	0
2026-04-09	0.510	0.510	0.500	0.500	0.500	0
2026-04-08	0.510	0.510	0.510	0.510	0.510	20,000
2026-04-02	0.510	0.510	0.510	0.510	0.510	20,000
2026-04-01	0.495	0.495	0.495	0.495	0.495	0
2026-03-31	0.495	0.510	0.475	0.495	0.495	520
2026-03-30	0.495	0.510	0.470	0.495	0.495	1,000
2026-03-27	0.495	0.510	0.475	0.495	0.495	7,000
2026-03-26	0.495	0.495	0.495	0.495	0.495	21,600
2026-03-25	0.495	0.495	0.495	0.495	0.495	21,600
2026-03-24	0.520	0.520	0.520	0.520	0.520	0
2026-03-23	0.495	0.540	0.495	0.540	0.540	40,000
2026-03-20	0.495	0.500	0.490	0.500	0.500	60,000
2026-03-19	0.520	0.520	0.520	0.520	0.520	0
2026-03-18	0.520	0.520	0.520	0.520	0.520	0
2026-03-17	0.540	0.540	0.500	0.520	0.520	120,000
2026-03-16	0.520	0.520	0.520	0.520	0.520	0
2026-03-13	0.540	0.540	0.540	0.540	0.540	20,000
2026-03-12	0.520	0.520	0.520	0.520	0.520	0
2026-03-11	0.495	0.540	0.495	0.520	0.520	2,840
2026-03-10	0.520	0.520	0.500	0.520	0.520	2,840
2026-03-09	0.495	0.540	0.495	0.540	0.540	200,000
2026-03-06	0.550	0.550	0.510	0.520	0.520	2,400
2026-03-05	0.530	0.530	0.485	0.530	0.530	2,400
2026-03-04	0.550	0.550	0.510	0.530	0.530	60,000
2026-03-03	0.550	0.550	0.510	0.530	0.530	60,000
2026-03-02	0.550	0.550	0.510	0.530	0.530	60,000
2026-02-27	0.550	0.550	0.510	0.540	0.540	60,000
2026-02-26	0.500	0.540	0.500	0.540	0.540	43,300
2026-02-25	0.550	0.550	0.485	0.550	0.550	2,400
2026-02-24	0.550	0.550	0.550	0.550	0.550	0
2026-02-23	0.550	0.550	0.550	0.550	0.550	20,000
2026-02-20	0.540	0.540	0.540	0.540	0.540	0
2026-02-16	0.510	0.540	0.510	0.540	0.540	160,000
2026-02-13	0.510	0.510	0.510	0.510	0.510	20,150
2026-02-12	0.510	0.510	0.495	0.495	0.495	80,000
2026-02-11	0.540	0.540	0.540	0.540	0.540	0
2026-02-10	0.520	0.540	0.510	0.540	0.540	0
2026-02-09	0.520	0.540	0.510	0.540	0.540	0
2026-02-06	0.520	0.540	0.510	0.540	0.540	480
2026-02-05	0.540	0.550	0.495	0.540	0.540	480
2026-02-04	0.520	0.540	0.510	0.540	0.540	121,000
2026-02-03	0.540	0.550	0.540	0.550	0.550	60,000
2026-02-02	0.500	0.530	0.500	0.530	0.530	80,000
2026-01-30	0.540	0.540	0.540	0.540	0.540	20,000
2026-01-29	0.520	0.520	0.495	0.520	0.520	2,700

← NewerPage 3 of 5 · 246 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.