North Asia Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.540	0.540	0.520	0.520	0.520	0
2026-01-27	0.540	0.540	0.520	0.520	0.520	1,100
2026-01-26	0.540	0.540	0.540	0.540	0.540	1,100
2026-01-23	0.540	0.540	0.500	0.540	0.540	1,100
2026-01-22	0.540	0.540	0.540	0.540	0.540	0
2026-01-21	0.540	0.540	0.540	0.540	0.540	40,000
2026-01-20	0.520	0.520	0.520	0.520	0.520	0
2026-01-19	0.520	0.520	0.520	0.520	0.520	0
2026-01-16	0.540	0.540	0.540	0.540	0.540	20,720
2026-01-15	0.540	0.540	0.495	0.520	0.520	142,000
2026-01-14	0.460	0.540	0.460	0.520	0.520	2,000
2026-01-13	0.530	0.550	0.485	0.530	0.530	2,000
2026-01-12	0.530	0.530	0.530	0.530	0.530	0
2026-01-09	0.530	0.530	0.530	0.530	0.530	0
2026-01-08	0.460	0.540	0.460	0.530	0.530	221,600
2026-01-07	0.540	0.540	0.540	0.540	0.540	0
2026-01-06	0.550	0.550	0.490	0.550	0.550	300
2026-01-05	0.550	0.550	0.550	0.550	0.550	0
2026-01-02	0.520	0.550	0.520	0.550	0.550	80,200
2025-12-31	0.520	0.550	0.490	0.520	0.520	100
2025-12-30	0.550	0.550	0.510	0.520	0.520	84,021
2025-12-29	0.550	0.560	0.550	0.560	0.560	40,000
2025-12-24	0.550	0.550	0.550	0.550	0.550	20,000
2025-12-23	0.520	0.520	0.510	0.520	0.520	92,400
2025-12-22	0.580	0.580	0.580	0.580	0.580	0
2025-12-19	0.580	0.580	0.580	0.580	0.580	0
2025-12-18	0.580	0.580	0.580	0.580	0.580	54,400
2025-12-17	0.550	0.580	0.550	0.580	0.580	61,200
2025-12-16	0.590	0.590	0.590	0.590	0.590	0
2025-12-15	0.590	0.590	0.590	0.590	0.590	0
2025-12-12	0.590	0.590	0.590	0.590	0.590	0
2025-12-11	0.590	0.590	0.590	0.590	0.590	0
2025-12-10	0.590	0.590	0.590	0.590	0.590	0
2025-12-09	0.590	0.590	0.590	0.590	0.590	0
2025-12-08	0.590	0.590	0.590	0.590	0.590	0
2025-12-05	0.590	0.590	0.590	0.590	0.590	0
2025-12-04	0.590	0.590	0.590	0.590	0.590	0
2025-12-03	0.590	0.590	0.590	0.590	0.590	200
2025-12-02	0.590	0.590	0.590	0.590	0.590	0
2025-12-01	0.590	0.590	0.590	0.590	0.590	0
2025-11-28	0.590	0.590	0.590	0.590	0.590	0
2025-11-27	0.590	0.590	0.590	0.590	0.590	40,000
2025-11-26	0.580	0.610	0.500	0.530	0.530	676,000
2025-11-25	0.650	0.650	0.650	0.650	0.650	22
2025-11-24	0.510	0.650	0.500	0.650	0.650	242,240
2025-11-21	0.640	0.640	0.640	0.640	0.640	0
2025-11-20	0.640	0.640	0.640	0.640	0.640	0
2025-11-19	0.640	0.640	0.640	0.640	0.640	0
2025-11-18	0.640	0.640	0.640	0.640	0.640	2,000
2025-11-17	0.650	0.650	0.650	0.650	0.650	0
2025-11-14	0.650	0.650	0.650	0.650	0.650	0
2025-11-13	0.650	0.650	0.650	0.650	0.650	0
2025-11-12	0.650	0.650	0.650	0.650	0.650	40,000
2025-11-11	0.650	0.650	0.650	0.650	0.650	0
2025-11-10	0.650	0.650	0.650	0.650	0.650	0
2025-11-07	0.650	0.650	0.650	0.650	0.650	0
2025-11-06	0.650	0.650	0.650	0.650	0.650	20,000
2025-11-05	0.630	0.630	0.630	0.630	0.630	40,000
2025-11-04	0.580	0.600	0.570	0.600	0.600	65,000
2025-11-03	0.620	0.620	0.620	0.620	0.620	0

← NewerPage 4 of 21 · 1,234 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.