NVC Lighting Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 0.830 | 0.850 | 0.820 | 0.850 | 0.850 | 51,000 |
| 2024-08-08 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 161,000 |
| 2024-08-07 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-08-06 | 0.790 | 0.790 | 0.780 | 0.780 | 0.780 | 20,000 |
| 2024-08-05 | 0.840 | 0.850 | 0.800 | 0.810 | 0.810 | 60,000 |
| 2024-08-02 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1,000 |
| 2024-08-01 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-07-31 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-07-30 | 0.780 | 0.820 | 0.770 | 0.820 | 0.820 | 66,000 |
| 2024-07-29 | 0.840 | 0.880 | 0.800 | 0.800 | 0.800 | 101,000 |
| 2024-07-26 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 800 |
| 2024-07-25 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,000 |
| 2024-07-24 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 16,000 |
| 2024-07-23 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 4,000 |
| 2024-07-22 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 24,000 |
| 2024-07-19 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 38,000 |
| 2024-07-18 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-07-17 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-07-16 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-07-15 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 600 |
| 2024-07-12 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 33,000 |
| 2024-07-11 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 20,000 |
| 2024-07-10 | 0.850 | 0.900 | 0.850 | 0.890 | 0.890 | 30,000 |
| 2024-07-09 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2,000 |
| 2024-07-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 10,000 |
| 2024-07-05 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 10,000 |
| 2024-07-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 12,300 |
| 2024-06-28 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-06-27 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 8,000 |
| 2024-06-26 | 0.880 | 0.930 | 0.880 | 0.930 | 0.930 | 48,000 |
| 2024-06-25 | 0.960 | 0.960 | 0.880 | 0.900 | 0.900 | 403,800 |
| 2024-06-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2024-06-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30,000 |
| 2024-06-20 | 0.900 | 1.000 | 0.900 | 0.960 | 0.960 | 73,000 |
| 2024-06-19 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,000 |
| 2024-06-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2024-06-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-06-14 | 0.910 | 0.990 | 0.910 | 0.990 | 0.990 | 50,000 |
| 2024-06-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,000 |
| 2024-06-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 200 |
| 2024-06-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 10,000 |
| 2024-06-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-06-06 | 0.980 | 1.020 | 0.960 | 0.980 | 0.980 | 56,300 |
| 2024-06-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,000 |
| 2024-06-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-03 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 63,000 |
| 2024-05-31 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 190,000 |
| 2024-05-30 | 0.860 | 1.000 | 0.860 | 1.000 | 1.000 | 346,700 |
| 2024-05-29 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 110,600 |
| 2024-05-28 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-05-27 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-05-24 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,000 |
| 2024-05-23 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-05-22 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-05-21 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-05-20 | 0.820 | 0.850 | 0.810 | 0.830 | 0.830 | 70,600 |
| 2024-05-17 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-05-16 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 30,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-20 | 0.9000 HKD |
| 2019-04-15 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.