Nexion Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.023	0.023	0.023	0.023	0.023	0
2025-05-09	0.023	0.023	0.023	0.023	0.023	0
2025-05-08	0.023	0.023	0.023	0.023	0.023	0
2025-05-07	0.023	0.023	0.023	0.023	0.023	5,000
2025-05-06	0.023	0.023	0.023	0.023	0.023	0
2025-05-02	0.024	0.024	0.023	0.023	0.023	265,000
2025-04-30	0.026	0.026	0.024	0.024	0.024	140,000
2025-04-29	0.024	0.024	0.024	0.024	0.024	0
2025-04-28	0.024	0.024	0.024	0.024	0.024	0
2025-04-25	0.024	0.026	0.022	0.023	0.023	485,000
2025-04-24	0.023	0.023	0.023	0.023	0.023	0
2025-04-23	0.023	0.023	0.023	0.023	0.023	45,000
2025-04-22	0.026	0.026	0.026	0.026	0.026	5,000
2025-04-17	0.025	0.025	0.023	0.023	0.023	165,000
2025-04-16	0.025	0.025	0.025	0.025	0.025	10,000
2025-04-15	0.025	0.025	0.025	0.025	0.025	200,000
2025-04-14	0.025	0.025	0.025	0.025	0.025	700,000
2025-04-11	0.025	0.025	0.025	0.025	0.025	0
2025-04-10	0.025	0.025	0.025	0.025	0.025	0
2025-04-09	0.024	0.024	0.024	0.024	0.024	0
2025-04-08	0.024	0.024	0.023	0.023	0.023	115,000
2025-04-07	0.026	0.028	0.024	0.028	0.028	525,000
2025-04-03	0.029	0.029	0.028	0.028	0.028	2,765,000
2025-04-02	0.030	0.030	0.030	0.030	0.030	0
2025-04-01	0.030	0.030	0.030	0.030	0.030	245,000
2025-03-31	0.030	0.030	0.030	0.030	0.030	980,000
2025-03-28	0.030	0.030	0.030	0.030	0.030	0
2025-03-27	0.030	0.032	0.030	0.030	0.030	1,015,000
2025-03-26	0.031	0.031	0.031	0.031	0.031	330,000
2025-03-25	0.031	0.032	0.031	0.032	0.032	80,000
2025-03-24	0.030	0.030	0.030	0.030	0.030	250,000
2025-03-21	0.030	0.030	0.030	0.030	0.030	30,000
2025-03-20	0.031	0.031	0.030	0.031	0.031	660,000
2025-03-19	0.030	0.035	0.030	0.033	0.033	1,895,000
2025-03-18	0.029	0.029	0.029	0.029	0.029	400,000
2025-03-17	0.028	0.029	0.028	0.029	0.029	400,000
2025-03-14	0.026	0.028	0.026	0.028	0.028	760,000
2025-03-13	0.026	0.026	0.026	0.026	0.026	265,000
2025-03-12	0.025	0.027	0.025	0.025	0.025	2,925,000
2025-03-11	0.025	0.025	0.025	0.025	0.025	200,000
2025-03-10	0.026	0.026	0.026	0.026	0.026	0
2025-03-07	0.026	0.026	0.026	0.026	0.026	110,000
2025-03-06	0.028	0.028	0.026	0.026	0.026	420,000
2025-03-05	0.026	0.026	0.026	0.026	0.026	0
2025-03-04	0.026	0.026	0.026	0.026	0.026	10,000
2025-03-03	0.027	0.028	0.027	0.028	0.028	115,000
2025-02-28	0.026	0.026	0.026	0.026	0.026	285,000
2025-02-27	0.022	0.024	0.022	0.024	0.024	755,000
2025-02-26	0.022	0.022	0.022	0.022	0.022	1,115,000
2025-02-25	0.023	0.023	0.022	0.022	0.022	45,000
2025-02-24	0.023	0.023	0.023	0.023	0.023	0
2025-02-21	0.024	0.024	0.023	0.023	0.023	120,000
2025-02-20	0.023	0.023	0.023	0.023	0.023	0
2025-02-19	0.023	0.023	0.023	0.023	0.023	170,000
2025-02-18	0.022	0.022	0.021	0.022	0.022	775,000
2025-02-17	0.024	0.024	0.023	0.023	0.023	500,000
2025-02-14	0.024	0.024	0.022	0.024	0.024	975,000
2025-02-13	0.022	0.025	0.021	0.021	0.021	2,610,000
2025-02-12	0.021	0.021	0.021	0.021	0.021	180,000
2025-02-11	0.021	0.023	0.021	0.023	0.023	240,000

← NewerPage 7 of 20 · 1,154 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.