Noble Engineering Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.540	0.540	0.540	0.540	0.540	0
2023-08-17	0.550	0.550	0.550	0.550	0.550	0
2023-08-16	0.500	0.550	0.500	0.550	0.550	160,000
2023-08-15	0.530	0.530	0.530	0.530	0.530	0
2023-08-14	0.500	0.530	0.500	0.530	0.530	50,000
2023-08-11	0.560	0.580	0.485	0.500	0.500	680,000
2023-08-10	0.630	0.650	0.520	0.540	0.540	860,000
2023-08-09	0.630	0.640	0.590	0.630	0.630	740,000
2023-08-08	0.610	0.670	0.600	0.620	0.620	620,000
2023-08-07	0.600	0.680	0.580	0.620	0.620	760,000
2023-08-04	0.660	0.680	0.570	0.610	0.610	910,000
2023-08-03	0.630	0.750	0.610	0.620	0.620	540,000
2023-08-02	0.640	0.650	0.590	0.640	0.640	670,000
2023-08-01	0.660	0.660	0.640	0.640	0.640	20,000
2023-07-31	0.640	0.640	0.640	0.640	0.640	0
2023-07-28	0.650	0.650	0.610	0.640	0.640	130,000
2023-07-27	0.610	0.680	0.610	0.630	0.630	320,000
2023-07-26	0.530	0.640	0.530	0.600	0.600	1,140,000
2023-07-25	0.410	0.410	0.410	0.410	0.410	0
2023-07-24	0.420	0.420	0.410	0.410	0.410	10,000
2023-07-21	0.420	0.420	0.420	0.420	0.420	0
2023-07-20	0.405	0.445	0.405	0.420	0.420	400,000
2023-07-19	0.410	0.410	0.410	0.410	0.410	60,000
2023-07-18	0.445	0.450	0.420	0.420	0.420	350,000
2023-07-14	0.445	0.445	0.445	0.445	0.445	20,000
2023-07-13	0.410	0.460	0.410	0.425	0.425	180,000
2023-07-12	0.400	0.450	0.380	0.440	0.440	1,100,000
2023-07-11	0.740	0.740	0.400	0.435	0.435	5,874,000
2023-07-10	0.820	0.870	0.680	0.750	0.750	770,000
2023-07-07	0.700	0.840	0.660	0.840	0.840	500,000
2023-07-06	0.850	0.850	0.850	0.850	0.850	0
2023-07-05	0.910	0.910	0.880	0.880	0.880	40,000
2023-07-04	0.980	0.980	0.980	0.980	0.980	0
2023-07-03	0.990	0.990	0.990	0.990	0.990	60,000
2023-06-30	1.000	1.000	1.000	1.000	1.000	0
2023-06-29	1.000	1.000	1.000	1.000	1.000	60,000
2023-06-28	1.000	1.000	0.910	1.000	1.000	2,000
2023-06-27	1.000	1.020	1.000	1.000	1.000	300,000
2023-06-26	0.990	0.990	0.990	0.990	0.990	0
2023-06-23	0.990	0.990	0.990	0.990	0.990	0
2023-06-21	1.000	1.000	1.000	1.000	1.000	0
2023-06-20	1.000	1.000	1.000	1.000	1.000	0
2023-06-19	1.000	1.000	1.000	1.000	1.000	0
2023-06-16	1.000	1.000	1.000	1.000	1.000	0
2023-06-15	1.000	1.000	1.000	1.000	1.000	0
2023-06-14	1.010	1.040	1.000	1.040	1.040	360,000
2023-06-13	1.010	1.040	1.010	1.040	1.040	40,000
2023-06-12	1.050	1.050	1.050	1.050	1.050	0
2023-06-09	1.060	1.060	1.060	1.060	1.060	0
2023-06-08	1.090	1.090	1.090	1.090	1.090	0
2023-06-07	1.100	1.100	1.100	1.100	1.100	8,000
2023-06-06	1.100	1.100	1.100	1.100	1.100	0
2023-06-05	1.100	1.100	1.100	1.100	1.100	0
2023-06-02	1.100	1.100	1.100	1.100	1.100	0
2023-06-01	1.100	1.100	1.100	1.100	1.100	0
2023-05-31	1.120	1.120	1.110	1.110	1.110	230,000
2023-05-30	1.110	1.110	1.110	1.110	1.110	0
2023-05-29	1.110	1.110	1.110	1.110	1.110	0
2023-05-25	1.110	1.110	1.110	1.110	1.110	0
2023-05-24	1.110	1.110	1.110	1.110	1.110	0

← NewerPage 14 of 20 · 1,178 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.