Noble Engineering Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.280	1.280	1.240	1.270	1.270	120,000
2022-11-22	1.290	1.330	1.250	1.260	1.260	220,000
2022-11-21	1.230	1.280	1.230	1.280	1.280	1,690,000
2022-11-18	1.250	1.280	1.250	1.270	1.270	410,000
2022-11-17	1.190	1.270	1.190	1.270	1.270	290,000
2022-11-16	1.150	1.190	1.140	1.190	1.190	160,000
2022-11-15	1.150	1.180	1.140	1.180	1.180	120,000
2022-11-14	1.180	1.200	1.160	1.190	1.190	280,000
2022-11-11	1.190	1.200	1.170	1.200	1.200	300,000
2022-11-10	1.190	1.190	1.180	1.190	1.190	128,000
2022-11-09	1.170	1.170	1.170	1.170	1.170	0
2022-11-08	1.100	1.190	1.100	1.170	1.170	60,000
2022-11-07	1.180	1.180	1.180	1.180	1.180	120,000
2022-11-04	1.150	1.200	1.150	1.150	1.150	80,000
2022-11-03	1.220	1.220	1.190	1.190	1.190	30,000
2022-11-02	1.210	1.210	1.210	1.210	1.210	0
2022-11-01	1.240	1.240	1.200	1.210	1.210	220,000
2022-10-31	1.210	1.270	1.210	1.210	1.210	170,000
2022-10-28	1.200	1.210	1.200	1.210	1.210	70,000
2022-10-27	1.240	1.250	1.240	1.250	1.250	130,000
2022-10-26	1.210	1.220	1.210	1.220	1.220	50,000
2022-10-25	1.240	1.240	1.240	1.240	1.240	280,000
2022-10-24	1.210	1.310	1.210	1.210	1.210	300,000
2022-10-21	1.310	1.350	1.310	1.310	1.310	70,000
2022-10-20	1.350	1.350	1.350	1.350	1.350	0
2022-10-19	1.380	1.380	1.380	1.380	1.380	0
2022-10-18	1.320	1.380	1.310	1.380	1.380	100,000
2022-10-17	1.380	1.390	1.380	1.380	1.380	140,000
2022-10-14	1.360	1.440	1.360	1.380	1.380	470,000
2022-10-13	1.350	1.370	1.330	1.370	1.370	213,000
2022-10-12	1.350	1.380	1.310	1.370	1.370	302,000
2022-10-11	1.350	1.370	1.310	1.370	1.370	170,000
2022-10-10	1.340	1.350	1.290	1.330	1.330	190,000
2022-10-07	1.340	1.340	1.300	1.340	1.340	150,000
2022-10-06	1.330	1.360	1.330	1.340	1.340	230,000
2022-10-05	1.330	1.350	1.330	1.330	1.330	340,000
2022-10-03	1.290	1.360	1.230	1.330	1.330	624,000
2022-09-30	1.200	1.300	1.200	1.250	1.250	420,000
2022-09-29	1.250	1.260	1.180	1.210	1.210	305,000
2022-09-28	1.270	1.320	1.220	1.250	1.250	430,000
2022-09-27	1.250	1.250	1.250	1.250	1.250	373,000
2022-09-26	1.220	1.230	1.180	1.210	1.210	208,000
2022-09-23	1.250	1.250	1.180	1.190	1.190	370,000
2022-09-22	1.210	1.240	1.160	1.240	1.240	70,000
2022-09-21	1.300	1.300	1.200	1.250	1.250	170,000
2022-09-20	1.240	1.260	1.200	1.250	1.250	360,000
2022-09-19	1.250	1.250	1.200	1.200	1.200	110,000
2022-09-16	1.260	1.320	1.210	1.210	1.210	140,000
2022-09-15	1.320	1.320	1.300	1.300	1.300	20,000
2022-09-14	1.260	1.270	1.260	1.260	1.260	70,000
2022-09-13	1.370	1.370	1.360	1.360	1.360	40,000
2022-09-09	1.250	1.380	1.250	1.380	1.380	145,000
2022-09-08	1.360	1.380	1.350	1.350	1.350	450,000
2022-09-07	1.280	1.300	1.250	1.250	1.250	160,000
2022-09-06	1.370	1.370	1.300	1.360	1.360	34,000
2022-09-05	1.370	1.380	1.280	1.350	1.350	550,000
2022-09-02	1.260	1.390	1.250	1.320	1.320	276,000
2022-09-01	1.500	1.500	1.250	1.250	1.250	526,000
2022-08-31	1.440	1.480	1.400	1.480	1.480	170,000
2022-08-30	1.430	1.490	1.430	1.480	1.480	60,000

← NewerPage 17 of 20 · 1,179 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.