1336.HK - NCI

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201751.8054.2551.8054.1054.109,832,759
Dec 08, 201750.1052.6050.0552.3052.308,963,080
Dec 07, 201750.5051.0549.3049.7049.7010,354,427
Dec 06, 201753.0053.0049.4049.8049.8014,423,204
Dec 05, 201751.0053.2051.0052.2052.2011,066,500
Dec 04, 201749.5052.0549.2051.5051.5012,075,963
Dec 01, 201750.1551.3549.0049.7049.709,847,951
Nov 30, 201751.0051.5049.7049.8049.8011,928,412
Nov 29, 201752.5553.5051.1051.9551.9510,438,241
Nov 28, 201752.0052.5050.0052.1552.1512,021,364
Nov 27, 201754.1055.2052.2052.6052.609,408,600
Nov 24, 201753.7555.5553.5054.6554.6512,424,447
Nov 23, 201756.9557.0053.3053.5053.5010,384,390
Nov 22, 201756.5057.8555.1056.1556.1514,767,826
Nov 21, 201753.3056.0053.3056.0056.0022,400,515
Nov 20, 201753.5054.8552.5553.2553.2510,267,783
Nov 17, 201754.3054.9553.5053.5553.5515,792,464
Nov 16, 201752.0054.2051.3553.8053.8012,552,900
Nov 15, 201753.4053.5551.5051.5051.5010,895,000
Nov 14, 201753.6555.2053.6553.8053.8016,224,476
Nov 13, 201753.9055.3553.3053.6553.6511,854,063
Nov 10, 201750.5054.1550.3053.9053.9021,083,376
Nov 09, 201749.1551.3049.1051.2051.2013,746,663
Nov 08, 201749.2050.2049.0049.2049.2010,350,823
Nov 07, 201748.8550.4548.8049.8049.8011,437,412
Nov 06, 201749.1049.5047.7048.7048.7011,536,792
Nov 03, 201749.9550.3549.1549.3549.358,782,637
Nov 02, 201749.7050.7549.4049.6049.6011,152,895
Nov 01, 201749.2050.8048.9550.0050.0020,134,601
Oct 31, 201748.1549.4547.6548.7548.75106,286,488
Oct 30, 201750.9052.1050.0550.0550.0517,558,968
Oct 27, 201750.2051.2549.9550.4050.408,343,034
Oct 26, 201748.6050.2548.5049.8049.807,631,436
Oct 25, 201748.7549.3048.4049.1549.153,722,572
Oct 24, 201749.6549.8048.6048.7048.704,764,900
Oct 23, 201749.2050.4049.0049.6049.606,474,698
Oct 20, 201748.7049.4548.5548.9048.904,663,441
Oct 19, 201750.0551.1048.1548.2048.209,339,523
Oct 18, 201747.6050.7047.5550.0050.0015,453,704
Oct 17, 201748.7049.0047.6047.8547.858,547,304
Oct 16, 201747.9048.7047.6048.5548.556,708,448
Oct 13, 201748.0048.9547.4547.9047.905,397,600
Oct 12, 201745.4048.4545.1548.0048.0013,821,834
Oct 11, 201746.1046.1045.0545.1545.156,101,438
Oct 10, 201746.0546.1045.3045.6045.605,204,000
Oct 09, 201746.7047.0045.6045.9545.957,865,696
Oct 06, 201746.7047.7046.7047.4547.457,137,162
Oct 04, 201746.3047.4546.2046.7046.705,291,500
Oct 03, 201744.1546.2043.8045.8545.856,146,500
Sep 29, 201744.6545.0544.1544.1544.153,759,639
Sep 28, 201746.1546.1544.5044.5044.506,726,232
Sep 27, 201745.5046.4545.3546.4046.405,547,270
Sep 26, 201745.3046.0544.8045.7545.753,951,922
Sep 25, 201746.5046.5045.2045.3045.306,986,300
Sep 22, 201746.3046.8046.0046.5046.505,617,300
Sep 21, 201747.6547.6545.7547.1047.107,225,100
Sep 20, 201746.5047.4046.3047.0047.004,799,561
Sep 19, 201747.0047.6046.2046.4546.454,454,064
Sep 18, 201746.0047.2545.7546.9546.958,155,012
Sep 15, 201746.4046.4044.7545.7545.7511,838,350
Sep 14, 201747.5047.5046.0546.4046.409,646,000
Sep 13, 201747.1047.9046.8047.4547.453,956,410
Sep 12, 201748.3048.5046.6047.1547.1511,649,798
Sep 11, 201748.4048.8547.8547.9547.953,912,682
Sep 08, 201748.2548.8047.8047.9547.953,362,028
Sep 07, 201749.0549.1547.9048.3048.304,777,879
Sep 06, 201749.2049.2048.3048.5048.506,167,263
Sep 05, 201749.0049.7048.5549.0049.007,227,094
Sep 04, 201749.5550.1548.6548.9048.908,185,612
Sep 01, 201750.0050.8549.5049.9549.954,899,428
Aug 31, 201749.3050.4548.9050.1050.108,090,636
Aug 30, 201751.5051.5047.5049.3049.3025,288,023
Aug 29, 201752.1552.9551.4052.4552.454,483,700
Aug 28, 201753.0054.2052.1552.1552.157,844,409
Aug 25, 201751.5553.9551.0553.3553.359,538,218
Aug 24, 201751.7052.2551.3051.5551.556,630,167
Aug 23, 201751.0051.0051.0051.0051.00-
Aug 22, 201750.0051.8049.9051.1051.1011,036,000
Aug 21, 201749.1549.9048.7049.4049.405,137,221
Aug 18, 201749.3050.0048.8549.0549.0510,081,500
Aug 17, 201749.9050.8049.6050.2050.205,011,393
Aug 16, 201750.6550.7549.1049.8549.857,801,600
Aug 15, 201750.2051.8050.1550.3550.3512,401,900
Aug 14, 201750.2551.1049.8050.1050.1010,115,136
Aug 11, 201750.5051.6049.2049.5549.5516,263,908
Aug 10, 201752.9053.0551.0551.6551.6510,306,193
Aug 09, 201752.9053.8552.5053.2053.203,635,164
Aug 08, 201752.3553.8052.0053.5053.505,245,648
Aug 07, 201753.5054.7552.2052.7052.706,904,554
Aug 04, 201753.6053.9552.7553.2053.205,871,600
Aug 03, 201754.9054.9052.6053.3053.3010,935,827
Aug 02, 201754.0056.1053.5055.1055.1014,206,651
Aug 01, 201750.2054.3550.2053.9553.9512,340,663
Jul 31, 201749.6051.1549.2550.4550.455,126,649
Jul 28, 201749.2050.1049.0049.6049.604,824,200
Jul 27, 201749.7550.4049.1049.7049.706,497,072
Jul 26, 201749.4050.1548.8049.8049.806,831,442
Jul 25, 201750.5050.7049.4049.4049.406,618,708
Jul 24, 201748.6050.9047.9550.6550.6510,959,397
Jul 21, 201748.7048.9548.0048.3548.355,975,330
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...