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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	0.37	0.4	0.4	0.41	0.36	1.25M
August 07, 2025	0.38	0.38	0.38	0.39	0.38	120,000
August 06, 2025	0.37	0.38	0.38	0.39	0.37	221,000
August 05, 2025	0.34	0.37	0.37	0.37	0.34	555,200
August 04, 2025	0.33	0.33	0.33	0.33	0.33	22,500
August 01, 2025	0.34	0.33	0.33	0.34	0.33	20,000
July 31, 2025	0.32	0.32	0.32	0.32	0.32	0
July 30, 2025	0.34	0.32	0.32	0.34	0.29	183,500
July 29, 2025	0.26	0.31	0.31	0.31	0.26	125,080
July 28, 2025	0.3	0.3	0.3	0.3	0.3	20,000
July 25, 2025	0.25	0.29	0.29	0.29	0.23	116,000
July 24, 2025	0.22	0.23	0.23	0.23	0.22	40,000
July 23, 2025	0.24	0.24	0.24	0.24	0.24	0
July 22, 2025	0.24	0.24	0.24	0.24	0.24	20,000
July 21, 2025	0.26	0.24	0.24	0.26	0.22	92,000
July 18, 2025	0.36	0.26	0.26	0.36	0.25	160,000
July 17, 2025	0.33	0.33	0.33	0.33	0.33	20,400
July 16, 2025	0.33	0.33	0.33	0.33	0.33	0
July 15, 2025	0.33	0.33	0.33	0.33	0.33	0
July 14, 2025	0.33	0.33	0.33	0.33	0.33	3,000
July 11, 2025	0.33	0.33	0.33	0.33	0.33	1,400
July 10, 2025	0.33	0.33	0.33	0.33	0.33	0
July 09, 2025	0.33	0.33	0.33	0.33	0.33	0
July 08, 2025	0.33	0.33	0.33	0.33	0.33	0
July 07, 2025	0.33	0.33	0.33	0.33	0.33	0
July 04, 2025	0.33	0.33	0.33	0.33	0.33	0

North Asia Strategic Holdings Limited (8080.HK) HKSE