Nanjing Leads Biolabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 59.000 | 59.000 | 51.600 | 57.000 | 57.000 | 1,889,019 |
| 2025-10-28 | 60.000 | 60.950 | 58.600 | 59.000 | 59.000 | 754,501 |
| 2025-10-27 | 59.200 | 61.000 | 59.050 | 59.600 | 59.600 | 568,999 |
| 2025-10-24 | 62.700 | 63.550 | 58.800 | 59.200 | 59.200 | 804,714 |
| 2025-10-23 | 64.050 | 64.850 | 60.550 | 62.700 | 62.700 | 658,422 |
| 2025-10-22 | 65.400 | 66.800 | 63.800 | 64.350 | 64.350 | 486,480 |
| 2025-10-21 | 65.400 | 66.150 | 64.750 | 65.350 | 65.350 | 267,963 |
| 2025-10-20 | 66.750 | 67.050 | 64.600 | 65.000 | 65.000 | 320,364 |
| 2025-10-17 | 70.000 | 70.000 | 63.900 | 65.000 | 65.000 | 1,126,318 |
| 2025-10-16 | 67.050 | 69.700 | 66.000 | 66.250 | 66.250 | 466,046 |
| 2025-10-15 | 68.000 | 69.450 | 66.050 | 67.000 | 67.000 | 504,053 |
| 2025-10-14 | 71.050 | 73.900 | 66.250 | 67.650 | 67.650 | 671,338 |
| 2025-10-13 | 67.500 | 70.700 | 67.150 | 70.400 | 70.400 | 533,059 |
| 2025-10-10 | 72.050 | 72.700 | 69.400 | 69.900 | 69.900 | 741,603 |
| 2025-10-09 | 79.000 | 79.250 | 72.250 | 72.900 | 72.900 | 774,806 |
| 2025-10-08 | 75.300 | 80.000 | 75.000 | 79.000 | 79.000 | 1,386,283 |
| 2025-10-06 | 72.650 | 75.800 | 72.200 | 75.300 | 75.300 | 683,395 |
| 2025-10-03 | 72.000 | 74.500 | 71.350 | 72.650 | 72.650 | 657,832 |
| 2025-10-02 | 69.950 | 72.850 | 69.000 | 72.000 | 72.000 | 885,292 |
| 2025-09-30 | 66.050 | 70.000 | 65.000 | 69.950 | 69.950 | 1,253,627 |
| 2025-09-29 | 62.300 | 66.900 | 62.300 | 66.050 | 66.050 | 647,112 |
| 2025-09-26 | 62.050 | 64.500 | 62.050 | 62.900 | 62.900 | 306,031 |
| 2025-09-25 | 62.400 | 64.200 | 62.200 | 64.100 | 64.100 | 260,907 |
| 2025-09-24 | 61.900 | 63.750 | 61.000 | 62.800 | 62.800 | 699,107 |
| 2025-09-23 | 66.800 | 67.800 | 61.800 | 61.900 | 61.900 | 1,361,983 |
| 2025-09-22 | 63.850 | 67.450 | 63.000 | 67.100 | 67.100 | 581,216 |
| 2025-09-19 | 67.600 | 67.900 | 63.650 | 63.800 | 63.800 | 524,900 |
| 2025-09-18 | 66.900 | 69.000 | 65.200 | 66.900 | 66.900 | 629,700 |
| 2025-09-17 | 69.850 | 72.200 | 66.050 | 66.900 | 66.900 | 1,515,100 |
| 2025-09-16 | 64.700 | 73.650 | 64.700 | 69.750 | 69.750 | 2,823,591 |
| 2025-09-15 | 65.750 | 65.800 | 62.950 | 64.650 | 64.650 | 501,500 |
| 2025-09-12 | 62.300 | 66.050 | 61.000 | 65.750 | 65.750 | 843,520 |
| 2025-09-11 | 60.050 | 63.000 | 58.600 | 62.000 | 62.000 | 638,700 |
| 2025-09-10 | 63.400 | 66.000 | 62.500 | 62.600 | 62.600 | 253,100 |
| 2025-09-09 | 65.400 | 65.750 | 63.250 | 63.600 | 63.600 | 251,700 |
| 2025-09-08 | 65.800 | 66.550 | 63.400 | 65.550 | 65.550 | 412,500 |
| 2025-09-05 | 60.550 | 66.000 | 60.400 | 65.800 | 65.800 | 999,248 |
| 2025-09-04 | 61.950 | 63.000 | 60.050 | 60.500 | 60.500 | 489,901 |
| 2025-09-03 | 63.400 | 63.850 | 61.450 | 61.950 | 61.950 | 855,200 |
| 2025-09-02 | 66.800 | 67.450 | 63.100 | 63.500 | 63.500 | 424,900 |
| 2025-09-01 | 66.050 | 69.050 | 63.600 | 66.800 | 66.800 | 807,799 |
| 2025-08-29 | 59.500 | 66.800 | 59.500 | 66.100 | 66.100 | 1,220,220 |
| 2025-08-28 | 65.450 | 65.450 | 57.450 | 59.400 | 59.400 | 2,118,224 |
| 2025-08-27 | 66.100 | 67.100 | 64.000 | 65.450 | 65.450 | 938,300 |
| 2025-08-26 | 68.000 | 68.600 | 65.500 | 66.000 | 66.000 | 718,900 |
| 2025-08-25 | 67.550 | 68.800 | 67.100 | 68.000 | 68.000 | 367,200 |
| 2025-08-22 | 70.000 | 70.000 | 67.050 | 67.350 | 67.350 | 907,600 |
| 2025-08-21 | 70.300 | 72.650 | 70.000 | 70.000 | 70.000 | 632,176 |
| 2025-08-20 | 72.100 | 73.300 | 69.000 | 70.300 | 70.300 | 1,051,200 |
| 2025-08-19 | 75.300 | 78.900 | 72.700 | 73.450 | 73.450 | 1,476,163 |
| 2025-08-18 | 69.350 | 75.750 | 69.350 | 75.100 | 75.100 | 2,108,382 |
| 2025-08-15 | 65.900 | 69.450 | 65.650 | 69.350 | 69.350 | 1,352,800 |
| 2025-08-14 | 68.700 | 69.700 | 65.350 | 65.900 | 65.900 | 1,283,400 |
| 2025-08-13 | 68.350 | 70.500 | 67.300 | 68.600 | 68.600 | 739,702 |
| 2025-08-12 | 66.000 | 70.000 | 66.000 | 68.350 | 68.350 | 1,012,800 |
| 2025-08-11 | 68.800 | 69.100 | 64.000 | 66.500 | 66.500 | 1,305,305 |
| 2025-08-08 | 70.500 | 71.100 | 68.100 | 68.750 | 68.750 | 707,903 |
| 2025-08-07 | 71.950 | 72.500 | 69.700 | 70.750 | 70.750 | 816,104 |
| 2025-08-06 | 75.000 | 75.500 | 71.250 | 71.950 | 71.950 | 1,267,050 |
| 2025-08-05 | 71.500 | 74.950 | 71.000 | 74.950 | 74.950 | 1,795,944 |
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.