NVC Lighting Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.720	0.720	0.710	0.710	0.710	60,000
2025-10-28	0.710	0.720	0.710	0.710	0.710	811,000
2025-10-27	0.730	0.730	0.710	0.720	0.720	230,000
2025-10-24	0.740	0.740	0.720	0.720	0.720	125,000
2025-10-23	0.730	0.730	0.720	0.730	0.730	180,200
2025-10-22	0.740	0.750	0.730	0.750	0.750	70,000
2025-10-21	0.750	0.750	0.730	0.740	0.740	163,000
2025-10-20	0.760	0.760	0.750	0.760	0.760	130,000
2025-10-17	0.770	0.770	0.770	0.770	0.770	70,000
2025-10-16	0.760	0.770	0.760	0.770	0.770	70,000
2025-10-15	0.800	0.800	0.800	0.800	0.800	4,300
2025-10-14	0.800	0.800	0.800	0.800	0.800	4,000
2025-10-13	0.800	0.800	0.800	0.800	0.800	1,000
2025-10-10	0.800	0.810	0.800	0.810	0.810	80,000
2025-10-09	0.790	0.800	0.790	0.800	0.800	35,000
2025-10-08	0.770	0.840	0.770	0.840	0.840	75,800
2025-10-06	0.850	0.850	0.830	0.830	0.830	20,000
2025-10-03	0.800	0.800	0.800	0.800	0.800	20,100
2025-10-02	0.800	0.800	0.800	0.800	0.800	267,900
2025-09-30	0.760	0.760	0.750	0.750	0.750	320,000
2025-09-29	0.760	0.760	0.760	0.760	0.760	12,600
2025-09-26	0.800	0.800	0.800	0.800	0.800	0
2025-09-25	0.800	0.800	0.800	0.800	0.800	311,000
2025-09-24	0.790	0.800	0.790	0.800	0.800	200,000
2025-09-23	0.790	0.790	0.790	0.790	0.790	0
2025-09-22	0.790	0.790	0.790	0.790	0.790	1,700
2025-09-19	0.790	0.790	0.790	0.790	0.790	10,000
2025-09-18	0.760	0.760	0.760	0.760	0.760	113,000
2025-09-17	0.790	0.790	0.750	0.770	0.770	167,000
2025-09-16	0.780	0.780	0.780	0.780	0.780	1,100
2025-09-15	0.780	0.780	0.780	0.780	0.780	21,800
2025-09-12	0.810	0.810	0.770	0.770	0.770	215,200
2025-09-11	0.810	0.810	0.810	0.810	0.810	0
2025-09-10	0.770	0.820	0.760	0.810	0.810	54,000
2025-09-09	0.780	0.780	0.780	0.780	0.780	0
2025-09-08	0.760	0.760	0.760	0.760	0.760	64,000
2025-09-05	0.770	0.770	0.760	0.770	0.770	60,000
2025-09-04	0.780	0.800	0.780	0.800	0.800	27,700
2025-09-03	0.810	0.810	0.810	0.810	0.810	3,000
2025-09-02	0.810	0.810	0.810	0.810	0.810	10,000
2025-09-01	0.830	0.830	0.830	0.830	0.830	0
2025-08-29	0.860	0.860	0.830	0.830	0.830	50,000
2025-08-28	0.840	0.860	0.820	0.860	0.860	210,000
2025-08-27	0.850	1.000	0.850	0.890	0.890	1,024,100
2025-08-26	0.770	0.770	0.770	0.770	0.770	130,000
2025-08-25	0.740	0.740	0.740	0.740	0.740	0
2025-08-22	0.760	0.760	0.740	0.740	0.740	110,000
2025-08-21	0.750	0.750	0.750	0.750	0.750	3,000
2025-08-20	0.750	0.750	0.750	0.750	0.750	0
2025-08-19	0.740	0.750	0.740	0.750	0.750	10,300
2025-08-18	0.760	0.760	0.760	0.760	0.760	19,000
2025-08-15	0.760	0.760	0.760	0.760	0.760	30,000
2025-08-14	0.760	0.760	0.750	0.750	0.750	98,000
2025-08-13	0.790	0.790	0.760	0.760	0.760	61,400
2025-08-12	0.780	0.780	0.780	0.780	0.780	13,800
2025-08-11	0.770	0.780	0.770	0.780	0.780	25,200
2025-08-08	0.830	0.830	0.830	0.830	0.830	11,000
2025-08-07	0.830	0.830	0.830	0.830	0.830	0
2025-08-06	0.830	0.830	0.830	0.830	0.830	1,440
2025-08-05	0.800	0.840	0.790	0.840	0.840	280,000

← NewerPage 5 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.