Noble Engineering Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.100	1.130	1.080	1.130	1.130	130,000
2023-02-21	1.130	1.130	1.130	1.130	1.130	0
2023-02-20	1.130	1.130	1.130	1.130	1.130	80,000
2023-02-17	1.120	1.120	1.120	1.120	1.120	100,000
2023-02-16	1.130	1.130	1.130	1.130	1.130	0
2023-02-15	1.130	1.130	1.130	1.130	1.130	0
2023-02-14	1.130	1.150	1.110	1.130	1.130	290,000
2023-02-13	1.100	1.130	1.060	1.130	1.130	130,000
2023-02-10	1.160	1.160	1.160	1.160	1.160	0
2023-02-09	1.140	1.160	1.140	1.160	1.160	170,000
2023-02-08	1.200	1.200	1.130	1.140	1.140	120,000
2023-02-07	1.150	1.150	1.150	1.150	1.150	0
2023-02-06	1.150	1.150	1.150	1.150	1.150	0
2023-02-03	1.150	1.150	1.150	1.150	1.150	150,000
2023-02-02	1.150	1.150	1.150	1.150	1.150	840,000
2023-02-01	1.180	1.180	1.180	1.180	1.180	0
2023-01-31	1.050	1.180	1.050	1.180	1.180	90,000
2023-01-30	1.220	1.220	1.220	1.220	1.220	0
2023-01-27	1.220	1.220	1.220	1.220	1.220	110,000
2023-01-26	1.230	1.230	1.230	1.230	1.230	10,000
2023-01-20	1.230	1.230	1.230	1.230	1.230	10,000
2023-01-19	1.230	1.230	1.230	1.230	1.230	0
2023-01-18	1.220	1.230	1.220	1.230	1.230	80,000
2023-01-17	1.170	1.220	1.170	1.220	1.220	174,000
2023-01-16	1.220	1.230	1.220	1.230	1.230	40,000
2023-01-13	1.250	1.250	1.250	1.250	1.250	50,000
2023-01-12	1.200	1.250	1.200	1.250	1.250	210,000
2023-01-11	1.200	1.200	1.200	1.200	1.200	0
2023-01-10	1.120	1.200	1.120	1.200	1.200	78,000
2023-01-09	1.170	1.200	1.150	1.200	1.200	210,000
2023-01-06	1.050	1.200	1.050	1.200	1.200	2,354,000
2023-01-05	1.090	1.090	1.050	1.050	1.050	200,000
2023-01-04	1.080	1.090	1.070	1.090	1.090	70,000
2023-01-03	1.100	1.100	1.060	1.080	1.080	700,000
2022-12-30	1.080	1.080	1.060	1.060	1.060	230,000
2022-12-29	1.050	1.050	1.020	1.020	1.020	60,000
2022-12-28	1.050	1.050	1.050	1.050	1.050	0
2022-12-23	1.060	1.060	1.060	1.060	1.060	0
2022-12-22	1.060	1.060	1.010	1.060	1.060	280,000
2022-12-21	1.070	1.070	1.070	1.070	1.070	0
2022-12-20	1.060	1.090	1.060	1.090	1.090	30,000
2022-12-19	1.130	1.130	1.050	1.060	1.060	40,000
2022-12-16	1.140	1.140	1.120	1.120	1.120	70,000
2022-12-15	1.120	1.150	1.120	1.140	1.140	100,000
2022-12-14	1.100	1.150	1.100	1.150	1.150	170,000
2022-12-13	1.120	1.120	1.120	1.120	1.120	50,000
2022-12-12	1.160	1.160	1.110	1.120	1.120	90,000
2022-12-09	1.200	1.210	1.120	1.170	1.170	180,000
2022-12-08	1.190	1.210	1.190	1.200	1.200	450,000
2022-12-07	1.200	1.200	1.100	1.180	1.180	60,000
2022-12-06	1.200	1.200	1.150	1.190	1.190	40,000
2022-12-05	1.220	1.220	1.190	1.200	1.200	100,000
2022-12-02	1.220	1.230	1.200	1.230	1.230	180,000
2022-12-01	1.200	1.270	1.200	1.270	1.270	553,000
2022-11-30	1.270	1.270	1.270	1.270	1.270	0
2022-11-29	1.270	1.270	1.270	1.270	1.270	0
2022-11-28	1.270	1.270	1.270	1.270	1.270	50,000
2022-11-25	1.290	1.290	1.290	1.290	1.290	0
2022-11-24	1.250	1.290	1.250	1.290	1.290	100,000
2022-11-23	1.280	1.280	1.240	1.270	1.270	120,000

← NewerPage 16 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.