Noble Engineering Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.370	1.490	1.370	1.480	1.480	790,000
2022-08-26	1.500	1.500	1.490	1.490	1.490	40,000
2022-08-25	1.520	1.520	1.490	1.490	1.490	30,000
2022-08-24	1.550	1.550	1.400	1.490	1.490	806,000
2022-08-23	1.550	1.550	1.500	1.500	1.500	374,000
2022-08-22	1.600	1.600	1.450	1.560	1.560	870,000
2022-08-19	1.450	1.450	1.420	1.450	1.450	140,000
2022-08-18	1.440	1.480	1.440	1.480	1.480	120,000
2022-08-17	1.490	1.490	1.450	1.450	1.450	40,000
2022-08-16	1.480	1.490	1.480	1.490	1.490	50,000
2022-08-15	1.440	1.510	1.440	1.440	1.440	60,000
2022-08-12	1.450	1.510	1.450	1.460	1.460	113,000
2022-08-11	1.410	1.460	1.300	1.450	1.450	414,000
2022-08-10	1.490	1.500	1.420	1.430	1.430	250,000
2022-08-09	1.500	1.500	1.500	1.500	1.500	40,000
2022-08-08	1.570	1.570	1.460	1.470	1.470	110,000
2022-08-05	1.500	1.520	1.470	1.510	1.510	100,000
2022-08-04	1.500	1.540	1.420	1.500	1.500	150,000
2022-08-03	1.560	1.560	1.440	1.500	1.500	174,000
2022-08-02	1.500	1.560	1.470	1.530	1.530	240,000
2022-08-01	1.490	1.520	1.480	1.500	1.500	634,000
2022-07-29	1.500	1.600	1.410	1.490	1.490	300,000
2022-07-28	1.250	1.530	1.190	1.500	1.500	1,118,000
2022-07-27	1.250	1.250	1.200	1.250	1.250	190,000
2022-07-26	1.180	1.340	1.180	1.250	1.250	420,000
2022-07-25	1.400	1.400	1.150	1.180	1.180	746,000
2022-07-22	1.430	1.550	1.430	1.480	1.480	490,000
2022-07-21	1.590	1.600	1.430	1.430	1.430	854,000
2022-07-20	1.640	1.740	1.410	1.590	1.590	3,298,000
2022-07-19	1.330	1.670	1.330	1.580	1.580	4,477,000
2022-07-18	1.150	1.370	1.150	1.330	1.330	3,150,000
2022-07-15	0.910	1.130	0.910	1.130	1.130	5,949,000
2022-07-14	0.970	1.100	0.970	0.980	0.980	3,772,000
2022-07-13	0.840	0.980	0.840	0.970	0.970	2,633,000
2022-07-12	0.770	0.810	0.770	0.810	0.810	508,000
2022-07-11	0.770	0.790	0.750	0.770	0.770	549,000
2022-07-08	0.760	0.770	0.740	0.770	0.770	150,000
2022-07-07	0.790	0.810	0.720	0.760	0.760	1,596,000
2022-07-06	0.700	0.850	0.700	0.830	0.830	7,080,000
2022-07-05	0.670	0.730	0.660	0.710	0.710	4,312,000
2022-07-04	0.550	0.800	0.530	0.670	0.670	10,627,000
2022-06-30	0.450	0.580	0.450	0.500	0.500	2,712,000
2022-06-29	0.380	0.630	0.360	0.475	0.475	14,332,600
2022-06-28	0.310	0.310	0.310	0.310	0.310	0
2022-06-27	0.305	0.305	0.305	0.305	0.305	230,000
2022-06-24	0.310	0.310	0.310	0.310	0.310	0
2022-06-23	0.300	0.310	0.300	0.310	0.310	26,000
2022-06-22	0.310	0.310	0.310	0.310	0.310	80,000
2022-06-21	0.300	0.300	0.300	0.300	0.300	630,000
2022-06-20	0.300	0.300	0.300	0.300	0.300	0
2022-06-17	0.300	0.300	0.300	0.300	0.300	0
2022-06-16	0.320	0.320	0.300	0.300	0.300	106,000
2022-06-15	0.310	0.310	0.310	0.310	0.310	8,000
2022-06-14	0.310	0.310	0.310	0.310	0.310	0
2022-06-13	0.310	0.310	0.310	0.310	0.310	100,000
2022-06-10	0.310	0.310	0.310	0.310	0.310	0
2022-06-09	0.310	0.310	0.310	0.310	0.310	0
2022-06-08	0.265	0.310	0.260	0.310	0.310	190,000
2022-06-07	0.300	0.300	0.300	0.300	0.300	0
2022-06-06	0.300	0.300	0.300	0.300	0.300	10,000

← NewerPage 18 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.