NVC Lighting Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.850	0.860	0.850	0.850	0.850	111,000
2024-05-13	0.910	0.940	0.910	0.940	0.940	25,000
2024-05-10	0.960	0.960	0.960	0.960	0.960	2,000
2024-05-09	0.950	0.950	0.950	0.950	0.950	1,000
2024-05-08	0.950	0.950	0.950	0.950	0.950	0
2024-05-07	0.950	0.950	0.950	0.950	0.950	0
2024-05-06	0.950	0.950	0.950	0.950	0.950	0
2024-05-03	0.940	0.950	0.940	0.950	0.950	20,000
2024-05-02	0.960	0.960	0.950	0.950	0.950	55,000
2024-04-30	1.030	1.030	1.030	1.030	1.030	0
2024-04-29	1.030	1.030	1.030	1.030	1.030	0
2024-04-26	1.050	1.050	1.030	1.030	1.030	45,000
2024-04-25	1.090	1.090	1.090	1.090	1.090	0
2024-04-24	1.080	1.090	1.080	1.090	1.090	260,000
2024-04-23	1.090	1.090	1.090	1.090	1.090	1,000
2024-04-22	1.090	1.090	1.090	1.090	1.090	2,000
2024-04-19	1.090	1.090	1.090	1.090	1.090	2,000
2024-04-18	1.090	1.090	1.090	1.090	1.090	0
2024-04-17	1.090	1.090	1.090	1.090	1.090	0
2024-04-16	1.070	1.090	1.070	1.090	1.090	144,000
2024-04-15	1.100	1.100	1.050	1.060	1.060	50,800
2024-04-12	1.100	1.100	1.100	1.100	1.100	0
2024-04-11	1.060	1.060	1.060	1.060	1.060	9,100
2024-04-10	1.060	1.060	1.060	1.060	1.060	51,500
2024-04-09	1.040	1.040	1.040	1.040	1.040	800
2024-04-08	1.030	1.030	1.030	1.030	1.030	14,400
2024-04-05	1.040	1.040	1.030	1.030	1.030	130,000
2024-04-03	1.020	1.020	1.020	1.020	1.020	1,200
2024-04-02	1.020	1.020	1.020	1.020	1.020	20,000
2024-03-28	0.970	1.030	0.880	1.020	1.020	96,000
2024-03-27	1.000	1.010	0.960	1.010	1.010	901,000
2024-03-26	0.970	1.000	0.970	1.000	1.000	1,784,000
2024-03-25	0.980	0.980	0.970	0.970	0.970	1,351,000
2024-03-22	0.880	0.900	0.880	0.900	0.900	770,000
2024-03-21	0.860	0.860	0.860	0.860	0.860	500
2024-03-20	0.860	0.860	0.860	0.860	0.860	0
2024-03-19	0.860	0.860	0.860	0.860	0.860	0
2024-03-18	0.860	0.860	0.860	0.860	0.860	0
2024-03-15	0.860	0.860	0.860	0.860	0.860	0
2024-03-14	0.860	0.860	0.860	0.860	0.860	0
2024-03-13	0.860	0.860	0.860	0.860	0.860	2,000
2024-03-12	0.860	0.860	0.860	0.860	0.860	10,000
2024-03-11	0.860	0.860	0.860	0.860	0.860	1,300
2024-03-08	0.860	0.860	0.860	0.860	0.860	1,000
2024-03-07	0.860	0.860	0.860	0.860	0.860	10,000
2024-03-06	0.870	0.870	0.860	0.860	0.860	54,000
2024-03-05	0.870	0.870	0.870	0.870	0.870	0
2024-03-04	0.870	0.870	0.870	0.870	0.870	10,000
2024-03-01	0.870	0.870	0.870	0.870	0.870	200
2024-02-29	0.870	0.870	0.870	0.870	0.870	0
2024-02-28	0.870	0.870	0.860	0.870	0.870	72,500
2024-02-27	0.920	0.920	0.920	0.920	0.920	20,000
2024-02-26	0.940	0.940	0.940	0.940	0.940	300
2024-02-23	0.940	0.940	0.940	0.940	0.940	0
2024-02-22	0.950	0.950	0.940	0.940	0.940	24,400
2024-02-21	0.960	0.960	0.960	0.960	0.960	4,000
2024-02-20	0.960	0.960	0.960	0.960	0.960	11,000
2024-02-19	0.980	0.980	0.980	0.980	0.980	0
2024-02-16	0.980	0.980	0.980	0.980	0.980	2,000
2024-02-15	0.980	0.980	0.980	0.980	0.980	10,200

← NewerPage 11 of 21 · 1,233 trading daysOlder →

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.