Noble Engineering Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.300	0.300	0.280	0.300	0.300	2,000
2022-01-26	0.300	0.300	0.300	0.300	0.300	380,000
2022-01-24	0.310	0.315	0.300	0.310	0.310	4,000
2022-01-21	0.315	0.335	0.310	0.310	0.310	150,000
2022-01-20	0.325	0.335	0.315	0.320	0.320	130,000
2022-01-14	0.340	0.350	0.325	0.345	0.345	1,800,000
2022-01-13	0.325	0.350	0.325	0.350	0.350	110,000
2022-01-11	0.315	0.360	0.290	0.350	0.350	440,000
2022-01-05	0.315	0.315	0.315	0.315	0.315	90,000
2022-01-04	0.310	0.345	0.300	0.345	0.345	970,000
2022-01-03	0.350	0.355	0.350	0.355	0.355	1,050,000
2021-12-30	0.340	0.340	0.335	0.340	0.340	220,000
2021-12-28	0.330	0.345	0.330	0.340	0.340	310,000
2021-12-24	0.345	0.345	0.345	0.345	0.345	10,000
2021-12-22	0.310	0.310	0.305	0.305	0.305	70,000
2021-12-21	0.305	0.355	0.305	0.330	0.330	342,000
2021-12-16	0.340	0.355	0.320	0.355	0.355	320,000
2021-12-15	0.335	0.385	0.335	0.365	0.365	1,260,000
2021-12-14	0.350	0.350	0.320	0.335	0.335	200,000
2021-12-13	0.340	0.340	0.340	0.340	0.340	10,000
2021-12-10	0.310	0.350	0.310	0.340	0.340	270,000
2021-12-07	0.275	0.300	0.275	0.300	0.300	50,000
2021-11-25	0.280	0.295	0.280	0.280	0.280	400,000
2021-11-24	0.285	0.285	0.280	0.280	0.280	230,000
2021-11-23	0.290	0.290	0.280	0.285	0.285	230,000
2021-11-19	0.320	0.320	0.285	0.310	0.310	410,000
2021-11-18	0.295	0.320	0.295	0.315	0.315	280,000
2021-11-16	0.300	0.300	0.295	0.295	0.295	190,000
2021-11-15	0.300	0.310	0.300	0.310	0.310	120,000
2021-11-12	0.280	0.285	0.280	0.285	0.285	310,000
2021-11-08	0.300	0.300	0.300	0.300	0.300	140,000
2021-11-05	0.285	0.320	0.280	0.320	0.320	514,000
2021-11-04	0.330	0.375	0.280	0.300	0.300	2,426,000
2021-11-03	0.360	0.400	0.310	0.370	0.370	452,000
2021-11-02	0.320	0.320	0.265	0.320	0.320	6,000
2021-10-29	0.310	0.350	0.310	0.320	0.320	740,000
2021-10-26	0.335	0.335	0.330	0.330	0.330	70,000
2021-10-25	0.340	0.340	0.335	0.335	0.335	30,000

← NewerPage 20 of 20 · 1,178 trading days

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.