North Asia Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.630	0.630	0.630	0.630	0.630	40,000
2025-10-30	0.620	0.620	0.570	0.610	0.610	402,400
2025-10-28	0.580	0.580	0.520	0.570	0.570	140,000
2025-10-27	0.500	0.570	0.500	0.560	0.560	456,400
2025-10-24	0.495	0.510	0.495	0.500	0.500	301,000
2025-10-23	0.495	0.495	0.460	0.480	0.480	460,000
2025-10-22	0.450	0.500	0.450	0.470	0.470	245,064
2025-10-21	0.460	0.460	0.460	0.460	0.460	22,900
2025-10-20	0.480	0.480	0.480	0.480	0.480	100,000
2025-10-17	0.450	0.465	0.435	0.465	0.465	590,400
2025-10-16	0.460	0.500	0.460	0.500	0.500	620,000
2025-10-15	0.440	0.440	0.440	0.440	0.440	2
2025-10-14	0.440	0.440	0.440	0.440	0.440	140,005
2025-10-13	0.445	0.445	0.445	0.445	0.445	140,005
2025-10-10	0.445	0.445	0.445	0.445	0.445	5,000
2025-10-09	0.445	0.445	0.445	0.445	0.445	5,000
2025-10-08	0.445	0.445	0.445	0.445	0.445	0
2025-10-06	0.445	0.445	0.445	0.445	0.445	0
2025-10-03	0.445	0.445	0.445	0.445	0.445	18,403
2025-10-02	0.445	0.445	0.445	0.445	0.445	0
2025-09-30	0.450	0.450	0.445	0.445	0.445	20,000
2025-09-29	0.450	0.450	0.440	0.440	0.440	45,800
2025-09-26	0.435	0.435	0.435	0.435	0.435	400
2025-09-25	0.435	0.435	0.435	0.435	0.435	0
2025-09-24	0.435	0.435	0.435	0.435	0.435	0
2025-09-23	0.435	0.435	0.435	0.435	0.435	0
2025-09-22	0.435	0.435	0.435	0.435	0.435	0
2025-09-19	0.435	0.435	0.435	0.435	0.435	20,000
2025-09-18	0.425	0.450	0.390	0.435	0.435	218,800
2025-09-17	0.430	0.430	0.430	0.430	0.430	3,500
2025-09-16	0.430	0.430	0.430	0.430	0.430	0
2025-09-15	0.430	0.430	0.430	0.430	0.430	20,000
2025-09-12	0.430	0.430	0.430	0.430	0.430	0
2025-09-11	0.430	0.430	0.430	0.430	0.430	900
2025-09-10	0.430	0.430	0.430	0.430	0.430	0
2025-09-09	0.430	0.430	0.430	0.430	0.430	0
2025-09-08	0.430	0.430	0.430	0.430	0.430	103,000
2025-09-05	0.420	0.420	0.420	0.420	0.420	40,000
2025-09-04	0.380	0.430	0.380	0.420	0.420	44,000
2025-09-03	0.380	0.380	0.380	0.380	0.380	0
2025-09-02	0.380	0.380	0.380	0.380	0.380	0
2025-09-01	0.380	0.380	0.380	0.380	0.380	0
2025-08-29	0.380	0.380	0.380	0.380	0.380	0
2025-08-28	0.380	0.380	0.380	0.380	0.380	0
2025-08-27	0.380	0.380	0.380	0.380	0.380	0
2025-08-26	0.385	0.385	0.380	0.380	0.380	43,200
2025-08-25	0.355	0.355	0.355	0.355	0.355	0
2025-08-22	0.355	0.355	0.355	0.355	0.355	0
2025-08-21	0.355	0.355	0.355	0.355	0.355	0
2025-08-20	0.365	0.365	0.355	0.355	0.355	80,000
2025-08-19	0.380	0.380	0.380	0.380	0.380	40,000
2025-08-18	0.400	0.400	0.400	0.400	0.400	0
2025-08-15	0.400	0.400	0.400	0.400	0.400	0
2025-08-14	0.400	0.400	0.400	0.400	0.400	1,000
2025-08-13	0.400	0.400	0.400	0.400	0.400	0
2025-08-12	0.400	0.400	0.400	0.400	0.400	0
2025-08-11	0.400	0.400	0.400	0.400	0.400	3,600
2025-08-08	0.365	0.405	0.360	0.400	0.400	1,247,560
2025-08-07	0.380	0.385	0.375	0.375	0.375	120,000
2025-08-06	0.370	0.390	0.370	0.380	0.380	221,000

← NewerPage 5 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.