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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.33	0.33	0.33	0.33	0.33	500
July 02, 2025	0.33	0.33	0.33	0.33	0.33	0
June 30, 2025	0.35	0.35	0.35	0.35	0.35	0
June 27, 2025	0.35	0.35	0.35	0.35	0.35	0
June 26, 2025	0.35	0.35	0.35	0.35	0.35	0
June 25, 2025	0.38	0.37	0.37	0.38	0.37	60,360
June 24, 2025	0.39	0.39	0.39	0.39	0.39	40,000
June 23, 2025	0.34	0.34	0.34	0.34	0.34	20,000
June 20, 2025	0.33	0.33	0.33	0.33	0.33	20,000
June 19, 2025	0.29	0.29	0.29	0.29	0.29	0
June 18, 2025	0.29	0.29	0.29	0.29	0.29	20,000
June 17, 2025	0.28	0.28	0.28	0.28	0.28	0
June 16, 2025	0.28	0.28	0.28	0.28	0.28	0
June 13, 2025	0.28	0.28	0.28	0.28	0.28	40,220
June 12, 2025	0.28	0.25	0.25	0.3	0.25	127,600
June 11, 2025	0.24	0.24	0.24	0.24	0.24	0
June 10, 2025	0.24	0.24	0.24	0.24	0.24	0
June 09, 2025	0.24	0.24	0.24	0.24	0.24	0
June 06, 2025	0.24	0.24	0.24	0.24	0.24	0
June 05, 2025	0.24	0.24	0.24	0.24	0.24	126,020
June 04, 2025	0.23	0.23	0.23	0.23	0.23	0
June 03, 2025	0.23	0.23	0.23	0.23	0.23	0
June 02, 2025	0.23	0.23	0.23	0.23	0.23	0
May 30, 2025	0.23	0.23	0.23	0.23	0.23	0
May 29, 2025	0.23	0.23	0.23	0.23	0.23	0
May 28, 2025	0.23	0.23	0.23	0.23	0.23	0
May 27, 2025	0.23	0.23	0.23	0.23	0.23	0
May 26, 2025	0.21	0.23	0.23	0.23	0.21	131,600
May 23, 2025	0.23	0.23	0.23	0.23	0.23	0
May 22, 2025	0.23	0.23	0.23	0.23	0.23	0

North Asia Strategic Holdings Limited (8080.HK) HKSE