NVC Lighting Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.610	0.610	0.610	0.610	0.610	39,800
2026-04-27	0.620	0.620	0.620	0.620	0.620	18,200
2026-04-24	0.630	0.630	0.620	0.620	0.620	40,100
2026-04-23	0.640	0.660	0.620	0.640	0.640	2,700
2026-04-22	0.640	0.660	0.630	0.640	0.640	6,200
2026-04-21	0.640	0.640	0.640	0.640	0.640	27,400
2026-04-20	0.640	0.640	0.640	0.640	0.640	10,000
2026-04-17	0.630	0.650	0.630	0.650	0.650	1,000
2026-04-16	0.650	0.660	0.640	0.650	0.650	1,000
2026-04-15	0.630	0.650	0.630	0.650	0.650	30,500
2026-04-14	0.650	0.650	0.650	0.650	0.650	0
2026-04-13	0.630	0.650	0.630	0.650	0.650	30,500
2026-04-10	0.640	0.640	0.640	0.640	0.640	0
2026-04-09	0.640	0.640	0.640	0.640	0.640	0
2026-04-08	0.640	0.640	0.640	0.640	0.640	100
2026-04-02	0.640	0.660	0.630	0.640	0.640	3,100
2026-04-01	0.650	0.650	0.640	0.640	0.640	76,000
2026-03-31	0.650	0.650	0.650	0.650	0.650	0
2026-03-30	0.640	0.650	0.640	0.650	0.650	340,000
2026-03-27	0.660	0.660	0.660	0.660	0.660	10,100
2026-03-26	0.740	0.750	0.630	0.640	0.640	300,000
2026-03-25	0.660	0.660	0.660	0.660	0.660	17,000
2026-03-24	0.690	0.690	0.690	0.690	0.690	0
2026-03-23	0.690	0.690	0.690	0.690	0.690	0
2026-03-20	0.690	0.690	0.690	0.690	0.690	60,000
2026-03-19	0.690	0.690	0.680	0.680	0.680	120,000
2026-03-18	0.690	0.700	0.690	0.700	0.700	50,000
2026-03-17	0.680	0.680	0.650	0.680	0.680	60,000
2026-03-16	0.690	0.690	0.690	0.690	0.690	10,000
2026-03-13	0.690	0.690	0.690	0.690	0.690	0
2026-03-12	0.690	0.690	0.690	0.690	0.690	0
2026-03-11	0.700	0.700	0.690	0.690	0.690	30,000
2026-03-10	0.680	0.680	0.660	0.670	0.670	30,100
2026-03-09	0.700	0.700	0.700	0.700	0.700	0
2026-03-06	0.700	0.700	0.700	0.700	0.700	0
2026-03-05	0.700	0.700	0.700	0.700	0.700	0
2026-03-04	0.680	0.700	0.680	0.700	0.700	11,000
2026-03-03	0.710	0.800	0.710	0.730	0.730	655,300
2026-03-02	0.710	0.710	0.710	0.710	0.710	0
2026-02-27	0.710	0.710	0.710	0.710	0.710	15,400
2026-02-26	0.720	0.720	0.720	0.720	0.720	53,000
2026-02-25	0.730	0.780	0.710	0.720	0.720	95,000
2026-02-24	0.780	0.860	0.710	0.780	0.780	2,000
2026-02-23	0.700	0.780	0.700	0.780	0.780	433,200
2026-02-20	0.670	0.680	0.670	0.680	0.680	20,300
2026-02-16	0.690	0.690	0.690	0.690	0.690	0
2026-02-13	0.680	0.690	0.680	0.690	0.690	20,000
2026-02-12	0.750	0.750	0.680	0.750	0.750	5,000
2026-02-11	0.730	0.750	0.730	0.750	0.750	203,000
2026-02-10	0.730	0.730	0.730	0.730	0.730	40,000
2026-02-09	0.680	0.730	0.680	0.730	0.730	165,700
2026-02-06	0.670	0.670	0.670	0.670	0.670	64,000
2026-02-05	0.670	0.670	0.670	0.670	0.670	10,000
2026-02-04	0.670	0.670	0.670	0.670	0.670	16,200
2026-02-03	0.700	0.700	0.680	0.680	0.680	42,600
2026-02-02	0.670	0.670	0.670	0.670	0.670	60,000
2026-01-30	0.680	0.680	0.670	0.670	0.670	58,000
2026-01-29	0.680	0.680	0.670	0.670	0.670	58,000
2026-01-28	0.680	0.680	0.680	0.680	0.680	40,000
2026-01-27	0.680	0.680	0.680	0.680	0.680	20,000

← NewerPage 3 of 5 · 246 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.