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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.66	0.66	0.66	0.66	0.66	25,800
January 13, 2026	0.66	0.66	0.66	0.66	0.66	0
January 12, 2026	0.66	0.66	0.66	0.66	0.66	23,000
January 09, 2026	0.65	0.65	0.65	0.65	0.65	21,000
January 08, 2026	0.69	0.65	0.65	0.69	0.65	41,800
January 07, 2026	0.65	0.65	0.65	0.65	0.65	0
January 06, 2026	0.65	0.65	0.65	0.65	0.65	41,000
January 05, 2026	0.65	0.65	0.65	0.65	0.65	35,000
January 02, 2026	0.65	0.65	0.65	0.65	0.65	1,400
December 31, 2025	0.65	0.65	0.65	0.65	0.65	0
December 30, 2025	0.65	0.65	0.65	0.65	0.65	60,800
December 29, 2025	0.65	0.65	0.65	0.65	0.65	150,500
December 24, 2025	0.66	0.65	0.65	0.66	0.65	109,417
December 23, 2025	0.67	0.66	0.66	0.69	0.66	160,600
December 22, 2025	0.7	0.66	0.66	0.7	0.66	30,000
December 19, 2025	0.65	0.7	0.7	0.7	0.65	64,700
December 18, 2025	0.66	0.65	0.65	0.66	0.65	60,000
December 17, 2025	0.66	0.66	0.66	0.66	0.66	23,100
December 16, 2025	0.68	0.68	0.68	0.68	0.68	36,000
December 15, 2025	0.66	0.66	0.66	0.66	0.66	0
December 12, 2025	0.66	0.66	0.66	0.66	0.66	86,000
December 11, 2025	0.68	0.68	0.68	0.68	0.68	72,200
December 10, 2025	0.66	0.66	0.66	0.66	0.66	1,000
December 09, 2025	0.67	0.66	0.66	0.68	0.64	250,200
December 08, 2025	0.65	0.65	0.65	0.65	0.65	51,000
December 05, 2025	0.65	0.65	0.65	0.65	0.65	70,000
December 04, 2025	0.65	0.65	0.65	0.65	0.65	0
December 03, 2025	0.66	0.65	0.65	0.66	0.65	90,000
December 02, 2025	0.65	0.65	0.65	0.65	0.65	12,000
December 01, 2025	0.73	0.66	0.66	0.73	0.66	30,000
November 28, 2025	0.67	0.67	0.67	0.67	0.67	0
November 27, 2025	0.67	0.67	0.67	0.67	0.66	70,000
November 26, 2025	0.66	0.66	0.66	0.66	0.66	2,000
November 25, 2025	0.66	0.66	0.66	0.67	0.6	81,500
November 24, 2025	0.7	0.7	0.7	0.7	0.7	0
November 21, 2025	0.7	0.7	0.7	0.7	0.7	0
November 20, 2025	0.7	0.7	0.7	0.7	0.7	0
November 19, 2025	0.72	0.7	0.7	0.72	0.69	20,000
November 18, 2025	0.72	0.72	0.72	0.72	0.72	24,600
November 17, 2025	0.72	0.72	0.72	0.72	0.72	0
November 14, 2025	0.72	0.72	0.72	0.72	0.72	0
November 13, 2025	0.69	0.7	0.7	0.72	0.69	73,500
November 12, 2025	0.7	0.68	0.68	0.7	0.68	260,000
November 11, 2025	0.72	0.72	0.72	0.72	0.72	40,000
November 10, 2025	0.71	0.7	0.7	0.71	0.7	70,000
November 07, 2025	0.7	0.7	0.7	0.7	0.7	0
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

NVC International Holdings Limited (2222.HK) HKSE