North Asia Strategic Holdings Limited - 8080.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	0.65	0.65	0.65	0.65	0.65	20,000
November 05, 2025	0.66	0.63	0.63	0.66	0.63	40,000
November 04, 2025	0.58	0.6	0.6	0.6	0.57	65,000
November 03, 2025	0.62	0.62	0.62	0.62	0.62	0
October 31, 2025	0.62	0.63	0.63	0.65	0.62	40,000
October 30, 2025	0.62	0.61	0.61	0.62	0.57	402,400
October 28, 2025	0.58	0.57	0.57	0.58	0.52	140,000
October 27, 2025	0.5	0.56	0.56	0.57	0.5	456,400
October 24, 2025	0.5	0.5	0.5	0.51	0.5	301,000
October 23, 2025	0.5	0.48	0.48	0.5	0.46	460,000
October 22, 2025	0.45	0.47	0.47	0.5	0.45	245,064
October 21, 2025	0.46	0.46	0.46	0.46	0.46	22,900
October 20, 2025	0.48	0.48	0.48	0.48	0.48	100,000
October 17, 2025	0.45	0.47	0.47	0.47	0.44	610,400
October 16, 2025	0.46	0.5	0.5	0.5	0.46	620,000
October 15, 2025	0.44	0.44	0.44	0.44	0.44	2
October 14, 2025	0.44	0.44	0.44	0.44	0.44	0
October 13, 2025	0.45	0.45	0.45	0.45	0.45	140,005
October 10, 2025	0.45	0.45	0.45	0.45	0.45	0
October 09, 2025	0.45	0.45	0.45	0.45	0.45	5,000
October 08, 2025	0.45	0.45	0.45	0.45	0.45	0
October 06, 2025	0.45	0.45	0.45	0.45	0.45	0
October 03, 2025	0.45	0.45	0.45	0.45	0.45	18,403
October 02, 2025	0.45	0.45	0.45	0.45	0.45	0
September 30, 2025	0.45	0.45	0.45	0.45	0.45	20,000
September 29, 2025	0.45	0.44	0.44	0.45	0.44	45,800
September 26, 2025	0.44	0.44	0.44	0.44	0.44	400
September 25, 2025	0.44	0.44	0.44	0.44	0.44	0
September 24, 2025	0.44	0.44	0.44	0.44	0.44	0
September 23, 2025	0.44	0.44	0.44	0.44	0.44	0
September 22, 2025	0.44	0.44	0.44	0.44	0.44	0
September 19, 2025	0.44	0.44	0.44	0.44	0.44	20,000
September 18, 2025	0.43	0.44	0.44	0.45	0.39	218,800
September 17, 2025	0.43	0.43	0.43	0.43	0.43	3,500
September 15, 2025	0.43	0.43	0.43	0.43	0.43	20,000
September 12, 2025	0.43	0.43	0.43	0.43	0.43	0
September 11, 2025	0.43	0.43	0.43	0.43	0.43	0
September 10, 2025	0.43	0.43	0.43	0.43	0.43	0
September 09, 2025	0.43	0.43	0.43	0.43	0.43	0
September 08, 2025	0.43	0.43	0.43	0.43	0.43	103,000
September 05, 2025	0.42	0.42	0.42	0.42	0.42	40,000
September 04, 2025	0.38	0.42	0.42	0.43	0.38	44,000
September 03, 2025	0.38	0.38	0.38	0.38	0.38	0
September 02, 2025	0.38	0.38	0.38	0.38	0.38	0
September 01, 2025	0.38	0.38	0.38	0.38	0.38	0
August 29, 2025	0.38	0.38	0.38	0.38	0.38	0
August 28, 2025	0.38	0.38	0.38	0.38	0.38	0
August 27, 2025	0.38	0.38	0.38	0.38	0.38	0
August 26, 2025	0.39	0.38	0.38	0.39	0.38	43,200
August 25, 2025	0.36	0.36	0.36	0.36	0.36	0
August 22, 2025	0.36	0.36	0.36	0.36	0.36	0
August 21, 2025	0.36	0.36	0.36	0.36	0.36	0
August 20, 2025	0.37	0.36	0.36	0.37	0.36	100,000
August 19, 2025	0.38	0.38	0.38	0.38	0.38	40,000
August 18, 2025	0.4	0.4	0.4	0.4	0.4	0
August 15, 2025	0.4	0.4	0.4	0.4	0.4	0
August 14, 2025	0.4	0.4	0.4	0.4	0.4	1,000
August 13, 2025	0.4	0.4	0.4	0.4	0.4	0
August 12, 2025	0.4	0.4	0.4	0.4	0.4	0
August 11, 2025	0.4	0.4	0.4	0.4	0.4	3,600

North Asia Strategic Holdings Limited (8080.HK) HKSE