Niche-Tech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.275	0.275	0.275	0.275	0.265	5,000
2022-03-02	0.275	0.275	0.275	0.275	0.265	5,000
2022-03-01	0.290	0.300	0.290	0.300	0.289	30,000
2022-02-28	0.300	0.305	0.270	0.280	0.270	295,000
2022-02-25	0.295	0.295	0.290	0.295	0.285	20,000
2022-02-24	0.290	0.290	0.280	0.280	0.270	40,000
2022-02-23	0.300	0.300	0.300	0.300	0.289	0
2022-02-22	0.300	0.300	0.300	0.300	0.289	10,000
2022-02-21	0.310	0.310	0.310	0.310	0.299	0
2022-02-18	0.310	0.310	0.310	0.310	0.299	0
2022-02-17	0.315	0.325	0.305	0.310	0.299	220,000
2022-02-16	0.350	0.350	0.350	0.350	0.338	0
2022-02-15	0.350	0.350	0.350	0.350	0.338	10,000
2022-02-14	0.360	0.360	0.360	0.360	0.347	0
2022-02-11	0.360	0.360	0.360	0.360	0.347	0
2022-02-10	0.360	0.360	0.360	0.360	0.347	0
2022-02-09	0.360	0.360	0.360	0.360	0.347	10,000
2022-02-08	0.350	0.350	0.350	0.350	0.338	0
2022-02-07	0.350	0.350	0.350	0.350	0.338	0
2022-02-04	0.330	0.350	0.330	0.350	0.338	40,000
2022-01-31	0.330	0.330	0.330	0.330	0.318	5,000
2022-01-28	0.325	0.325	0.325	0.325	0.314	0
2022-01-27	0.325	0.325	0.325	0.325	0.314	0
2022-01-26	0.325	0.325	0.325	0.325	0.314	0
2022-01-25	0.325	0.325	0.325	0.325	0.314	25,000
2022-01-24	0.325	0.325	0.325	0.325	0.314	0
2022-01-21	0.325	0.325	0.325	0.325	0.314	0
2022-01-20	0.320	0.325	0.320	0.325	0.314	10,000
2022-01-19	0.315	0.315	0.315	0.315	0.304	0
2022-01-18	0.315	0.315	0.315	0.315	0.304	0
2022-01-17	0.315	0.315	0.315	0.315	0.304	0
2022-01-14	0.315	0.315	0.315	0.315	0.304	0
2022-01-13	0.315	0.315	0.315	0.315	0.304	0
2022-01-12	0.315	0.315	0.315	0.315	0.304	10,000
2022-01-11	0.300	0.300	0.300	0.300	0.289	0
2022-01-10	0.300	0.300	0.300	0.300	0.289	0
2022-01-07	0.300	0.300	0.300	0.300	0.289	0
2022-01-06	0.300	0.300	0.300	0.300	0.289	0
2022-01-05	0.285	0.300	0.285	0.300	0.289	40,000
2022-01-04	0.275	0.275	0.275	0.275	0.265	5,000
2022-01-03	0.275	0.275	0.275	0.275	0.265	0
2021-12-31	0.300	0.300	0.260	0.275	0.265	80,000
2021-12-30	0.300	0.300	0.300	0.300	0.289	0
2021-12-29	0.300	0.300	0.300	0.300	0.289	5,000
2021-12-28	0.300	0.300	0.300	0.300	0.289	0
2021-12-24	0.300	0.300	0.300	0.300	0.289	0
2021-12-23	0.300	0.300	0.300	0.300	0.289	5,000
2021-12-22	0.330	0.330	0.330	0.330	0.318	0
2021-12-21	0.335	0.335	0.335	0.335	0.323	0
2021-12-20	0.335	0.335	0.335	0.335	0.323	0
2021-12-17	0.335	0.335	0.335	0.335	0.323	0
2021-12-16	0.335	0.335	0.335	0.335	0.323	0
2021-12-15	0.335	0.335	0.335	0.335	0.323	0
2021-12-14	0.335	0.335	0.335	0.335	0.323	10,000
2021-12-13	0.335	0.335	0.335	0.335	0.323	0
2021-12-10	0.335	0.335	0.335	0.335	0.323	0
2021-12-09	0.335	0.335	0.335	0.335	0.323	0
2021-12-08	0.335	0.335	0.335	0.335	0.323	0
2021-12-07	0.335	0.335	0.335	0.335	0.323	0
2021-12-06	0.335	0.335	0.335	0.335	0.323	0

← NewerPage 20 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-23	0.0022 HKD
2022-08-22	0.0031 HKD
2022-06-20	0.0019 HKD
2021-08-20	0.0030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.