NVC Lighting Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.680	0.680	0.680	0.680	0.680	62,500
2026-01-23	0.680	0.680	0.680	0.680	0.680	0
2026-01-22	0.670	0.720	0.670	0.680	0.680	35,500
2026-01-21	0.660	0.660	0.660	0.660	0.660	0
2026-01-20	0.660	0.660	0.650	0.660	0.660	40,500
2026-01-19	0.710	0.890	0.670	0.680	0.680	92,000
2026-01-16	0.660	0.660	0.660	0.660	0.660	0
2026-01-15	0.660	0.660	0.660	0.660	0.660	0
2026-01-14	0.660	0.660	0.660	0.660	0.660	25,800
2026-01-13	0.660	0.660	0.660	0.660	0.660	0
2026-01-12	0.660	0.660	0.660	0.660	0.660	13,000
2026-01-09	0.650	0.650	0.650	0.650	0.650	21,000
2026-01-08	0.690	0.690	0.650	0.650	0.650	41,800
2026-01-07	0.650	0.650	0.650	0.650	0.650	0
2026-01-06	0.650	0.650	0.650	0.650	0.650	41,000
2026-01-05	0.650	0.650	0.650	0.650	0.650	35,000
2026-01-02	0.650	0.650	0.650	0.650	0.650	1,400
2025-12-31	0.650	0.650	0.650	0.650	0.650	0
2025-12-30	0.650	0.650	0.650	0.650	0.650	60,800
2025-12-29	0.650	0.650	0.650	0.650	0.650	150,500
2025-12-24	0.660	0.660	0.650	0.650	0.650	99,417
2025-12-23	0.670	0.690	0.660	0.660	0.660	160,600
2025-12-22	0.700	0.700	0.660	0.660	0.660	30,000
2025-12-19	0.650	0.700	0.650	0.700	0.700	64,700
2025-12-18	0.660	0.660	0.650	0.650	0.650	60,000
2025-12-17	0.660	0.660	0.660	0.660	0.660	23,100
2025-12-16	0.680	0.680	0.680	0.680	0.680	36,000
2025-12-15	0.660	0.660	0.660	0.660	0.660	0
2025-12-12	0.660	0.660	0.660	0.660	0.660	86,000
2025-12-11	0.680	0.680	0.680	0.680	0.680	72,200
2025-12-10	0.660	0.660	0.660	0.660	0.660	1,000
2025-12-09	0.670	0.680	0.640	0.660	0.660	250,200
2025-12-08	0.650	0.650	0.650	0.650	0.650	51,000
2025-12-05	0.650	0.650	0.650	0.650	0.650	70,000
2025-12-04	0.650	0.650	0.650	0.650	0.650	0
2025-12-03	0.650	0.650	0.650	0.650	0.650	90,000
2025-12-02	0.650	0.650	0.650	0.650	0.650	12,000
2025-12-01	0.730	0.730	0.660	0.660	0.660	30,000
2025-11-28	0.670	0.670	0.670	0.670	0.670	0
2025-11-27	0.670	0.670	0.660	0.670	0.670	70,000
2025-11-26	0.660	0.660	0.660	0.660	0.660	2,000
2025-11-25	0.660	0.670	0.600	0.660	0.660	81,500
2025-11-24	0.700	0.700	0.700	0.700	0.700	0
2025-11-21	0.700	0.700	0.700	0.700	0.700	0
2025-11-20	0.700	0.700	0.700	0.700	0.700	0
2025-11-19	0.720	0.720	0.690	0.700	0.700	20,000
2025-11-18	0.720	0.720	0.720	0.720	0.720	24,600
2025-11-17	0.720	0.720	0.720	0.720	0.720	0
2025-11-14	0.720	0.720	0.720	0.720	0.720	0
2025-11-13	0.690	0.720	0.690	0.720	0.720	73,500
2025-11-12	0.700	0.700	0.680	0.680	0.680	260,000
2025-11-11	0.720	0.720	0.720	0.720	0.720	40,000
2025-11-10	0.710	0.710	0.700	0.700	0.700	60,000
2025-11-07	0.700	0.700	0.700	0.700	0.700	0
2025-11-06	0.700	0.700	0.700	0.700	0.700	10,000
2025-11-05	0.720	0.720	0.720	0.720	0.720	0
2025-11-04	0.740	0.750	0.720	0.720	0.720	80,000
2025-11-03	0.720	0.720	0.700	0.720	0.720	70,000
2025-10-31	0.710	0.710	0.710	0.710	0.710	50,000
2025-10-30	0.720	0.720	0.710	0.710	0.710	60,000

← NewerPage 4 of 21 · 1,232 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.