Neptune Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.044 | 0.045 | 0.044 | 0.045 | 0.045 | 10,000 |
| 2024-05-13 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 10,000 |
| 2024-05-10 | 0.047 | 0.049 | 0.043 | 0.047 | 0.047 | 705,000 |
| 2024-05-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-05-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 20,000 |
| 2024-05-07 | 0.042 | 0.044 | 0.040 | 0.044 | 0.044 | 865,000 |
| 2024-05-06 | 0.042 | 0.044 | 0.042 | 0.044 | 0.044 | 110,000 |
| 2024-05-03 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 40,000 |
| 2024-05-02 | 0.044 | 0.045 | 0.044 | 0.045 | 0.045 | 130,000 |
| 2024-04-30 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 108,400 |
| 2024-04-29 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 200,000 |
| 2024-04-26 | 0.047 | 0.050 | 0.047 | 0.049 | 0.049 | 682,000 |
| 2024-04-25 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 67,000 |
| 2024-04-24 | 0.044 | 0.044 | 0.042 | 0.042 | 0.042 | 118,000 |
| 2024-04-23 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 27,000 |
| 2024-04-22 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-04-19 | 0.039 | 0.043 | 0.039 | 0.042 | 0.042 | 70,000 |
| 2024-04-18 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0 |
| 2024-04-17 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0 |
| 2024-04-16 | 0.038 | 0.039 | 0.038 | 0.039 | 0.039 | 80,000 |
| 2024-04-15 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 5,000 |
| 2024-04-12 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0 |
| 2024-04-11 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 90,000 |
| 2024-04-10 | 0.043 | 0.044 | 0.038 | 0.038 | 0.038 | 140,000 |
| 2024-04-09 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-04-08 | 0.037 | 0.038 | 0.037 | 0.038 | 0.038 | 170,000 |
| 2024-04-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-03-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 160,000 |
| 2024-03-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-25 | 0.039 | 0.040 | 0.035 | 0.040 | 0.040 | 550,000 |
| 2024-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200,000 |
| 2024-03-18 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 32,000 |
| 2024-03-15 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 1,000 |
| 2024-03-14 | 0.046 | 0.046 | 0.042 | 0.042 | 0.042 | 190,000 |
| 2024-03-13 | 0.038 | 0.038 | 0.037 | 0.038 | 0.038 | 235,000 |
| 2024-03-12 | 0.038 | 0.039 | 0.038 | 0.039 | 0.039 | 26,000 |
| 2024-03-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2024-03-08 | 0.041 | 0.042 | 0.041 | 0.042 | 0.042 | 50,000 |
| 2024-03-07 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 10,000 |
| 2024-03-06 | 0.039 | 0.040 | 0.039 | 0.040 | 0.040 | 10,000 |
| 2024-03-05 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 30,000 |
| 2024-03-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-03-01 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,000 |
| 2024-02-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-02-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-02-27 | 0.044 | 0.045 | 0.044 | 0.045 | 0.045 | 40,000 |
| 2024-02-26 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 120,000 |
| 2024-02-23 | 0.038 | 0.040 | 0.038 | 0.040 | 0.040 | 90,000 |
| 2024-02-22 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-02-21 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-02-20 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 40,000 |
| 2024-02-19 | 0.038 | 0.040 | 0.038 | 0.040 | 0.040 | 150,000 |
| 2024-02-16 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 10,000 |
| 2024-02-15 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0 |
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.