NVC International Holdings Limited - 2222.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	0.7	0.7	0.7	0.7	0.7	10,000
November 05, 2025	0.72	0.72	0.72	0.72	0.72	0
November 04, 2025	0.74	0.72	0.72	0.75	0.72	80,000
November 03, 2025	0.72	0.72	0.72	0.72	0.7	70,000
October 31, 2025	0.71	0.71	0.71	0.71	0.71	50,000
October 30, 2025	0.72	0.71	0.71	0.72	0.71	60,000
October 28, 2025	0.71	0.71	0.71	0.72	0.71	811,000
October 27, 2025	0.73	0.72	0.72	0.73	0.71	230,000
October 24, 2025	0.74	0.72	0.72	0.74	0.72	135,000
October 23, 2025	0.73	0.73	0.73	0.73	0.72	180,200
October 22, 2025	0.74	0.75	0.75	0.75	0.73	70,000
October 21, 2025	0.75	0.74	0.74	0.75	0.73	163,000
October 20, 2025	0.76	0.76	0.76	0.76	0.75	130,000
October 17, 2025	0.77	0.77	0.77	0.77	0.77	0
October 16, 2025	0.76	0.77	0.77	0.77	0.76	70,000
October 15, 2025	0.8	0.8	0.8	0.8	0.8	4,300
October 14, 2025	0.8	0.8	0.8	0.8	0.8	4,000
October 13, 2025	0.8	0.8	0.8	0.8	0.8	0
October 10, 2025	0.8	0.81	0.81	0.81	0.8	80,000
October 09, 2025	0.79	0.8	0.8	0.8	0.79	45,000
October 08, 2025	0.77	0.84	0.84	0.84	0.77	75,800
October 06, 2025	0.85	0.83	0.83	0.85	0.83	20,000
October 03, 2025	0.8	0.8	0.8	0.8	0.8	20,100
October 02, 2025	0.78	0.8	0.8	0.8	0.78	267,900
September 30, 2025	0.76	0.75	0.75	0.76	0.75	320,000
September 29, 2025	0.75	0.76	0.76	0.76	0.75	22,600
September 26, 2025	0.8	0.8	0.8	0.8	0.8	0
September 25, 2025	0.8	0.8	0.8	0.8	0.8	311,000
September 24, 2025	0.79	0.8	0.8	0.8	0.79	200,000
September 23, 2025	0.79	0.79	0.79	0.79	0.79	0
September 22, 2025	0.79	0.79	0.79	0.79	0.79	1,700
September 19, 2025	0.79	0.79	0.79	0.79	0.79	20,000
September 18, 2025	0.77	0.76	0.76	0.77	0.76	113,000
September 17, 2025	0.79	0.77	0.77	0.79	0.75	167,000
September 16, 2025	0.78	0.78	0.78	0.78	0.78	1,100
September 15, 2025	0.78	0.78	0.78	0.78	0.78	21,800
September 12, 2025	0.81	0.77	0.77	0.81	0.77	225,200
September 11, 2025	0.81	0.81	0.81	0.81	0.81	0
September 10, 2025	0.77	0.81	0.81	0.82	0.76	54,000
September 09, 2025	0.78	0.78	0.78	0.78	0.78	0
September 08, 2025	0.75	0.76	0.76	0.76	0.75	64,000
September 05, 2025	0.77	0.77	0.76	0.77	0.76	60,000
September 04, 2025	0.78	0.8	0.8	0.8	0.78	27,700
September 03, 2025	0.81	0.81	0.81	0.81	0.81	3,000
September 02, 2025	0.81	0.81	0.81	0.81	0.81	10,000
September 01, 2025	0.83	0.83	0.83	0.83	0.83	0
August 29, 2025	0.86	0.83	0.83	0.86	0.83	50,000
August 28, 2025	0.84	0.86	0.86	0.86	0.82	210,000
August 27, 2025	0.85	0.89	0.89	1	0.85	1.02M
August 26, 2025	0.77	0.77	0.77	0.77	0.77	130,000
August 25, 2025	0.74	0.74	0.74	0.74	0.74	0
August 22, 2025	0.76	0.74	0.74	0.76	0.74	110,000
August 21, 2025	0.75	0.75	0.75	0.75	0.75	3,000
August 20, 2025	0.75	0.75	0.75	0.75	0.75	0
August 19, 2025	0.74	0.75	0.75	0.75	0.74	10,300
August 18, 2025	0.76	0.76	0.76	0.76	0.76	0
August 15, 2025	0.76	0.76	0.76	0.76	0.76	60,000
August 14, 2025	0.76	0.75	0.75	0.76	0.75	98,000
August 13, 2025	0.79	0.76	0.76	0.79	0.76	69,800
August 12, 2025	0.78	0.78	0.78	0.78	0.78	13,800

NVC International Holdings Limited (2222.HK) HKSE