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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NVC International Holdings Limited (2222.HK) HKSE