Nexion Technologies Limited - 8420.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.04	0.04	0.04	0.05	0.04	1.96M
September 25, 2025	0.04	0.04	0.04	0.04	0.04	160,000
September 24, 2025	0.04	0.04	0.04	0.04	0.04	10,000
September 23, 2025	0.04	0.04	0.04	0.04	0.04	0
September 22, 2025	0.04	0.04	0.04	0.04	0.04	30,000
September 19, 2025	0.04	0.04	0.04	0.04	0.04	80,000
September 18, 2025	0.04	0.04	0.04	0.04	0.04	35,000
September 17, 2025	0.04	0.04	0.04	0.04	0.04	200,000
September 16, 2025	0.05	0.04	0.04	0.05	0.04	95,000
September 15, 2025	0.04	0.04	0.04	0.04	0.04	0
September 12, 2025	0.04	0.04	0.04	0.05	0.04	1.25M
September 11, 2025	0.04	0.04	0.04	0.04	0.04	0
September 10, 2025	0.04	0.04	0.04	0.04	0.03	40,000
September 09, 2025	0.04	0.04	0.04	0.04	0.04	30,000
September 08, 2025	0.04	0.04	0.04	0.04	0.04	40,000
September 05, 2025	0.04	0.04	0.04	0.04	0.04	50,000
September 04, 2025	0.04	0.04	0.04	0.04	0.04	0
September 03, 2025	0.04	0.04	0.04	0.04	0.04	0
September 02, 2025	0.04	0.04	0.04	0.04	0.04	0
September 01, 2025	0.04	0.04	0.04	0.04	0.04	20,000
August 29, 2025	0.04	0.04	0.04	0.04	0.04	0
August 28, 2025	0.04	0.04	0.04	0.04	0.04	40,000
August 27, 2025	0.04	0.04	0.04	0.04	0.04	15,000
August 26, 2025	0.04	0.04	0.04	0.04	0.04	800,000
August 25, 2025	0.04	0.03	0.03	0.04	0.03	30,000
August 22, 2025	0.04	0.04	0.04	0.04	0.04	180,000
August 21, 2025	0.04	0.04	0.04	0.04	0.04	170,000
August 20, 2025	0.03	0.04	0.04	0.04	0.03	860,000
August 19, 2025	0.03	0.03	0.03	0.03	0.03	2.33M
August 18, 2025	0.04	0.03	0.03	0.04	0.03	10,000
August 15, 2025	0.04	0.04	0.04	0.04	0.04	5,000
August 14, 2025	0.03	0.03	0.03	0.03	0.03	200,000
August 13, 2025	0.03	0.03	0.03	0.03	0.03	60,000
August 12, 2025	0.04	0.04	0.04	0.04	0.03	125,000
August 11, 2025	0.04	0.04	0.04	0.04	0.04	0
August 08, 2025	0.04	0.04	0.04	0.04	0.03	1.85M
August 07, 2025	0.03	0.04	0.04	0.04	0.03	1.59M
August 06, 2025	0.03	0.03	0.03	0.03	0.03	0
August 05, 2025	0.03	0.03	0.03	0.03	0.03	25,000
August 04, 2025	0.03	0.03	0.03	0.03	0.03	0
August 01, 2025	0.03	0.03	0.03	0.03	0.03	110,000
July 31, 2025	0.03	0.03	0.03	0.04	0.03	2.22M
July 30, 2025	0.03	0.03	0.03	0.03	0.03	105,000
July 29, 2025	0.03	0.03	0.03	0.03	0.03	185,000
July 28, 2025	0.03	0.03	0.03	0.03	0.03	0
July 25, 2025	0.03	0.03	0.03	0.03	0.03	0
July 24, 2025	0.03	0.03	0.03	0.03	0.03	5,000
July 23, 2025	0.03	0.03	0.03	0.03	0.03	2.63M
July 22, 2025	0.02	0.02	0.02	0.02	0.02	0
July 21, 2025	0.02	0.02	0.02	0.02	0.02	400,000
July 18, 2025	0.02	0.02	0.02	0.02	0.02	610,000
July 17, 2025	0.02	0.02	0.02	0.02	0.02	300,000
July 16, 2025	0.02	0.02	0.02	0.02	0.02	0
July 15, 2025	0.02	0.02	0.02	0.02	0.02	1.07M
July 14, 2025	0.02	0.02	0.02	0.03	0.02	305,000
July 11, 2025	0.02	0.03	0.03	0.03	0.02	70,000
July 10, 2025	0.02	0.02	0.02	0.02	0.02	850,000
July 09, 2025	0.03	0.03	0.03	0.03	0.03	70,000
July 08, 2025	0.03	0.03	0.03	0.03	0.03	0
July 07, 2025	0.03	0.03	0.03	0.03	0.03	0

Nexion Technologies Limited (8420.HK) HKSE