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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.55	0.55	0.55	0.55	0.55	40,000
December 23, 2025	0.52	0.52	0.52	0.52	0.51	92,400
December 22, 2025	0.58	0.58	0.58	0.58	0.58	0
December 19, 2025	0.58	0.58	0.58	0.58	0.58	0
December 18, 2025	0.58	0.58	0.58	0.58	0.58	74,400
December 17, 2025	0.55	0.58	0.58	0.58	0.55	61,200
December 16, 2025	0.59	0.59	0.59	0.59	0.59	0
December 15, 2025	0.59	0.59	0.59	0.59	0.59	0
December 12, 2025	0.59	0.59	0.59	0.59	0.59	0
December 11, 2025	0.59	0.59	0.59	0.59	0.59	0
December 10, 2025	0.59	0.59	0.59	0.59	0.59	0
December 09, 2025	0.59	0.59	0.59	0.59	0.59	0
December 08, 2025	0.59	0.59	0.59	0.59	0.59	0
December 05, 2025	0.59	0.59	0.59	0.59	0.59	0
December 04, 2025	0.59	0.59	0.59	0.59	0.59	0
December 03, 2025	0.59	0.59	0.59	0.59	0.59	0
December 02, 2025	0.59	0.59	0.59	0.59	0.59	0
December 01, 2025	0.59	0.59	0.59	0.59	0.59	0
November 28, 2025	0.59	0.59	0.59	0.59	0.59	0
November 27, 2025	0.56	0.59	0.59	0.59	0.56	40,000
November 26, 2025	0.58	0.53	0.53	0.61	0.5	696,000
November 25, 2025	0.65	0.65	0.65	0.65	0.65	0
November 24, 2025	0.51	0.65	0.65	0.65	0.5	242,240
November 21, 2025	0.64	0.64	0.64	0.64	0.64	0
November 20, 2025	0.64	0.64	0.64	0.64	0.64	0
November 19, 2025	0.64	0.64	0.64	0.64	0.64	0
November 18, 2025	0.64	0.64	0.64	0.64	0.64	2,000
November 17, 2025	0.65	0.65	0.65	0.65	0.65	0
November 14, 2025	0.65	0.65	0.65	0.65	0.65	0
November 13, 2025	0.65	0.65	0.65	0.65	0.65	0
November 12, 2025	0.65	0.65	0.65	0.65	0.65	40,000
November 11, 2025	0.65	0.65	0.65	0.65	0.65	0
November 10, 2025	0.65	0.65	0.65	0.65	0.65	0
November 07, 2025	0.65	0.65	0.65	0.65	0.65	0
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

North Asia Strategic Holdings Limited (8080.HK) HKSE