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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.67	0.68	0.68	0.68	0.67	20,300
February 16, 2026	0.69	0.69	0.69	0.69	0.69	0
February 13, 2026	0.68	0.69	0.69	0.69	0.68	20,000
February 12, 2026	0.75	0.75	0.75	0.75	0.75	0
February 11, 2026	0.73	0.75	0.75	0.75	0.73	203,000
February 10, 2026	0.73	0.73	0.73	0.73	0.73	40,000
February 09, 2026	0.68	0.73	0.73	0.73	0.68	165,700
February 06, 2026	0.67	0.67	0.67	0.67	0.67	64,000
February 05, 2026	0.67	0.67	0.67	0.67	0.67	10,000
February 04, 2026	0.67	0.67	0.67	0.67	0.67	16,200
February 03, 2026	0.7	0.68	0.68	0.7	0.68	42,600
February 02, 2026	0.67	0.67	0.67	0.67	0.67	110,000
January 30, 2026	0.67	0.67	0.67	0.67	0.67	0
January 29, 2026	0.68	0.67	0.67	0.68	0.67	58,000
January 28, 2026	0.68	0.68	0.68	0.68	0.68	40,000
January 27, 2026	0.68	0.68	0.68	0.68	0.68	20,000
January 26, 2026	0.68	0.68	0.68	0.68	0.68	62,500
January 23, 2026	0.68	0.68	0.68	0.68	0.68	0
January 22, 2026	0.67	0.68	0.68	0.72	0.67	35,500
January 21, 2026	0.66	0.66	0.66	0.66	0.66	0
January 20, 2026	0.66	0.66	0.66	0.66	0.65	40,500
January 19, 2026	0.71	0.68	0.68	0.89	0.67	92,000
January 16, 2026	0.66	0.66	0.66	0.66	0.66	0
January 15, 2026	0.66	0.66	0.66	0.66	0.66	0
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

NVC International Holdings Limited (2222.HK) HKSE