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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	0.77	0.78	0.78	0.78	0.77	25,200
August 08, 2025	0.83	0.83	0.83	0.83	0.83	11,000
August 07, 2025	0.83	0.83	0.83	0.83	0.83	0
August 06, 2025	0.83	0.83	0.83	0.83	0.83	1,440
August 05, 2025	0.8	0.84	0.84	0.84	0.79	280,000
August 04, 2025	0.8	0.8	0.8	0.8	0.8	1,100
August 01, 2025	0.77	0.8	0.8	0.8	0.77	300,000
July 31, 2025	0.74	0.76	0.76	0.76	0.71	200,000
July 30, 2025	0.74	0.79	0.79	0.79	0.74	30,000
July 29, 2025	0.73	0.74	0.74	0.74	0.7	311,000
July 28, 2025	0.8	0.8	0.8	0.8	0.8	1,000
July 25, 2025	0.73	0.8	0.8	0.8	0.73	154,300
July 24, 2025	0.78	0.78	0.78	0.78	0.78	0
July 23, 2025	0.79	0.79	0.79	0.79	0.79	5,000
July 22, 2025	0.79	0.79	0.79	0.79	0.79	0
July 21, 2025	0.79	0.79	0.79	0.79	0.79	0
July 18, 2025	0.78	0.79	0.79	0.79	0.78	30,000
July 17, 2025	0.73	0.72	0.72	0.73	0.71	126,000
July 16, 2025	0.75	0.72	0.72	0.79	0.72	160,000
July 15, 2025	0.73	0.73	0.73	0.73	0.73	1,000
July 14, 2025	0.73	0.73	0.73	0.73	0.73	0
July 11, 2025	0.72	0.73	0.73	0.73	0.72	41,000
July 10, 2025	0.73	0.73	0.73	0.73	0.73	0
July 09, 2025	0.73	0.73	0.73	0.73	0.73	0
July 08, 2025	0.71	0.73	0.73	0.73	0.71	83,300
July 07, 2025	0.74	0.74	0.74	0.74	0.74	0
July 04, 2025	0.74	0.74	0.74	0.74	0.74	0
July 03, 2025	0.77	0.74	0.74	0.77	0.74	90,000
July 02, 2025	0.74	0.74	0.74	0.74	0.74	20,000
June 30, 2025	0.77	0.77	0.77	0.77	0.77	111,600
June 27, 2025	0.81	0.8	0.8	0.81	0.8	28,000
June 26, 2025	0.81	0.8	0.8	0.81	0.78	103,800
June 25, 2025	0.84	0.84	0.84	0.84	0.84	0
June 24, 2025	0.85	0.84	0.84	0.88	0.84	103,800
June 23, 2025	0.78	0.78	0.78	0.78	0.78	10,000
June 20, 2025	0.78	0.78	0.78	0.78	0.78	0
June 19, 2025	0.78	0.78	0.78	0.78	0.78	0
June 18, 2025	0.78	0.78	0.78	0.78	0.78	20,000
June 17, 2025	0.8	0.8	0.8	0.8	0.8	0
June 16, 2025	0.81	0.79	0.79	0.81	0.79	44,300
June 13, 2025	0.81	0.81	0.81	0.81	0.81	0

NVC International Holdings Limited (2222.HK) HKSE