Nanjing Sample Technology Company Limited - 1708.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.32	0.32	0.32	0.32	0.32	27,500
August 15, 2025	0.31	0.31	0.31	0.31	0.31	0
August 14, 2025	0.3	0.31	0.31	0.35	0.3	332,500
August 13, 2025	0.31	0.3	0.3	0.31	0.27	136,500
August 12, 2025	0.31	0.31	0.31	0.31	0.31	28,000
August 11, 2025	0.31	0.31	0.31	0.31	0.31	0
August 08, 2025	0.32	0.31	0.31	0.32	0.31	60,000
August 07, 2025	0.3	0.32	0.32	0.32	0.3	47,500
August 06, 2025	0.28	0.28	0.28	0.28	0.28	12,500
August 05, 2025	0.32	0.28	0.28	0.32	0.28	81,500
August 04, 2025	0.31	0.31	0.31	0.31	0.31	0
August 01, 2025	0.31	0.31	0.31	0.31	0.31	0
July 31, 2025	0.32	0.3	0.3	0.32	0.3	51,500
July 30, 2025	0.3	0.31	0.31	0.31	0.3	51,500
July 29, 2025	0.32	0.32	0.32	0.32	0.32	0
July 28, 2025	0.32	0.32	0.32	0.32	0.3	124,500
July 25, 2025	0.32	0.32	0.32	0.32	0.32	0
July 24, 2025	0.32	0.32	0.32	0.32	0.31	53,000
July 23, 2025	0.31	0.31	0.31	0.31	0.31	3,500
July 22, 2025	0.3	0.3	0.3	0.3	0.3	0
July 21, 2025	0.29	0.29	0.29	0.29	0.29	0
July 18, 2025	0.26	0.29	0.29	0.29	0.25	178,000
July 17, 2025	0.26	0.27	0.27	0.27	0.25	61,500
July 16, 2025	0.29	0.29	0.29	0.29	0.29	0
July 15, 2025	0.29	0.29	0.29	0.29	0.29	0
July 14, 2025	0.29	0.29	0.29	0.29	0.29	0
July 11, 2025	0.28	0.29	0.29	0.31	0.28	34,500
July 10, 2025	0.31	0.31	0.31	0.31	0.31	0
July 09, 2025	0.35	0.31	0.31	0.35	0.25	69,000
July 08, 2025	0.35	0.35	0.35	0.35	0.35	0
July 07, 2025	0.35	0.35	0.35	0.35	0.35	0
July 04, 2025	0.35	0.35	0.35	0.35	0.35	0
July 03, 2025	0.35	0.35	0.35	0.35	0.35	0
July 02, 2025	0.35	0.35	0.35	0.35	0.35	0
June 30, 2025	0.36	0.36	0.36	0.36	0.36	0
June 27, 2025	0.36	0.36	0.36	0.36	0.23	13,000
June 26, 2025	0.31	0.36	0.36	0.37	0.3	6,500
June 25, 2025	0.36	0.3	0.3	0.36	0.27	16,500
June 24, 2025	0.36	0.36	0.36	0.36	0.36	0
June 23, 2025	0.34	0.37	0.37	0.38	0.34	126,000
June 20, 2025	0.35	0.35	0.35	0.35	0.35	93,000
June 19, 2025	0.38	0.38	0.38	0.38	0.38	0
June 18, 2025	0.38	0.38	0.38	0.38	0.38	0
June 17, 2025	0.38	0.38	0.38	0.38	0.35	94,500
June 16, 2025	0.38	0.38	0.38	0.38	0.33	101,000
June 13, 2025	0.37	0.37	0.37	0.37	0.37	0
June 12, 2025	0.37	0.37	0.37	0.37	0.37	0
June 11, 2025	0.36	0.37	0.37	0.37	0.36	5,000
June 10, 2025	0.38	0.38	0.38	0.38	0.38	0
June 09, 2025	0.38	0.38	0.38	0.38	0.38	0
June 06, 2025	0.38	0.38	0.38	0.38	0.38	0
June 05, 2025	0.38	0.38	0.38	0.38	0.33	50,500
June 04, 2025	0.38	0.36	0.36	0.38	0.28	2,000
June 03, 2025	0.39	0.37	0.37	0.39	0.34	23,500
June 02, 2025	0.34	0.37	0.37	0.38	0.34	35,000
May 30, 2025	0.36	0.36	0.36	0.36	0.36	0
May 29, 2025	0.4	0.36	0.36	0.4	0.22	78,500
May 28, 2025	0.31	0.31	0.31	0.31	0.31	0
May 27, 2025	0.32	0.31	0.31	0.32	0.25	14,500
May 26, 2025	0.27	0.27	0.27	0.27	0.27	0

Nanjing Sample Technology Company Limited (1708.HK) HKSE