Nexion Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.040	0.041	0.030	0.032	0.032	4,160,000
2024-11-07	0.041	0.044	0.035	0.038	0.038	1,695,000
2024-11-06	0.048	0.048	0.034	0.040	0.040	3,900,000
2024-11-05	0.050	0.050	0.037	0.043	0.043	675,000
2024-11-04	0.041	0.047	0.041	0.044	0.044	65,000
2024-11-01	0.052	0.052	0.042	0.047	0.047	1,415,000
2024-10-31	0.045	0.059	0.045	0.050	0.050	2,800,000
2024-10-30	0.045	0.045	0.036	0.042	0.042	520,000
2024-10-29	0.060	0.060	0.039	0.043	0.043	2,905,000
2024-10-28	0.048	0.055	0.048	0.053	0.053	455,000
2024-10-25	0.041	0.050	0.036	0.048	0.048	2,760,000
2024-10-24	0.058	0.058	0.042	0.048	0.048	1,090,000
2024-10-23	0.066	0.066	0.046	0.051	0.051	6,290,000
2024-10-22	0.074	0.086	0.046	0.059	0.059	23,855,000
2024-10-21	0.020	0.080	0.020	0.075	0.075	38,615,000
2024-10-18	0.020	0.020	0.020	0.020	0.020	0
2024-10-17	0.021	0.021	0.021	0.021	0.021	50,000
2024-10-16	0.020	0.020	0.020	0.020	0.020	0
2024-10-15	0.020	0.020	0.020	0.020	0.020	0
2024-10-14	0.019	0.020	0.019	0.020	0.020	205,000
2024-10-10	0.020	0.020	0.019	0.020	0.020	220,000
2024-10-09	0.019	0.019	0.017	0.018	0.018	595,000
2024-10-08	0.022	0.022	0.019	0.019	0.019	3,100,000
2024-10-07	0.019	0.022	0.018	0.022	0.022	2,775,000
2024-10-04	0.019	0.019	0.019	0.019	0.019	1,130,000
2024-10-03	0.019	0.019	0.019	0.019	0.019	320,000
2024-10-02	0.020	0.020	0.019	0.019	0.019	460,000
2024-09-30	0.020	0.020	0.020	0.020	0.020	30,000
2024-09-27	0.017	0.019	0.017	0.019	0.019	330,000
2024-09-26	0.020	0.020	0.018	0.018	0.018	555,000
2024-09-25	0.017	0.017	0.017	0.017	0.017	0
2024-09-24	0.017	0.017	0.017	0.017	0.017	0
2024-09-23	0.017	0.017	0.017	0.017	0.017	0
2024-09-20	0.015	0.015	0.015	0.015	0.015	120,000
2024-09-19	0.017	0.017	0.015	0.015	0.015	805,000
2024-09-17	0.017	0.017	0.017	0.017	0.017	0
2024-09-16	0.015	0.017	0.015	0.017	0.017	620,000
2024-09-13	0.015	0.016	0.015	0.016	0.016	955,000
2024-09-12	0.021	0.022	0.015	0.016	0.016	56,055,000
2024-09-11	0.020	0.020	0.020	0.020	0.020	0
2024-09-10	0.021	0.021	0.015	0.020	0.020	345,000
2024-09-09	0.016	0.016	0.014	0.015	0.015	320,000
2024-09-05	0.016	0.016	0.016	0.016	0.016	215,000
2024-09-04	0.013	0.019	0.012	0.019	0.019	16,170,000
2024-09-03	0.012	0.012	0.012	0.012	0.012	0
2024-09-02	0.012	0.012	0.012	0.012	0.012	0
2024-08-30	0.012	0.012	0.012	0.012	0.012	0
2024-08-29	0.012	0.012	0.012	0.012	0.012	0
2024-08-28	0.012	0.012	0.012	0.012	0.012	0
2024-08-27	0.011	0.012	0.011	0.012	0.012	60,000
2024-08-26	0.013	0.013	0.013	0.013	0.013	0
2024-08-23	0.013	0.013	0.013	0.013	0.013	0
2024-08-22	0.014	0.014	0.014	0.014	0.014	0
2024-08-21	0.014	0.014	0.014	0.014	0.014	0
2024-08-20	0.014	0.014	0.014	0.014	0.014	15,000
2024-08-19	0.014	0.014	0.014	0.014	0.014	0
2024-08-16	0.013	0.014	0.012	0.014	0.014	835,000
2024-08-15	0.016	0.016	0.016	0.016	0.016	0
2024-08-14	0.016	0.016	0.016	0.016	0.016	0
2024-08-13	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 9 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.