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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.05	0.05	0.05	0.05	0.05	150,000
February 16, 2026	0.04	0.04	0.04	0.04	0.04	335,000
February 13, 2026	0.04	0.04	0.04	0.04	0.04	5,000
February 12, 2026	0.04	0.04	0.04	0.05	0.04	720,000
February 11, 2026	0.04	0.04	0.04	0.04	0.04	910,000
February 10, 2026	0.04	0.04	0.04	0.04	0.04	10,000
February 09, 2026	0.04	0.04	0.04	0.04	0.04	885,000
February 06, 2026	0.05	0.04	0.04	0.05	0.04	275,000
February 05, 2026	0.04	0.04	0.04	0.05	0.04	7.24M
February 04, 2026	0.04	0.04	0.04	0.04	0.04	1.67M
February 03, 2026	0.03	0.04	0.04	0.05	0.03	29.37M
February 02, 2026	0.03	0.03	0.03	0.03	0.03	300,000
January 30, 2026	0.03	0.03	0.03	0.03	0.03	55,000
January 29, 2026	0.03	0.03	0.03	0.03	0.03	320,000
January 28, 2026	0.03	0.03	0.03	0.03	0.03	125,000
January 27, 2026	0.03	0.03	0.03	0.03	0.03	0
January 26, 2026	0.03	0.03	0.03	0.03	0.03	75,000
January 23, 2026	0.03	0.03	0.03	0.03	0.03	0
January 22, 2026	0.03	0.03	0.03	0.03	0.03	1.7M
January 21, 2026	0.03	0.03	0.03	0.03	0.03	0
January 20, 2026	0.03	0.03	0.03	0.03	0.03	90,000
January 19, 2026	0.03	0.03	0.03	0.03	0.03	0
January 16, 2026	0.03	0.03	0.03	0.03	0.03	515,000
January 15, 2026	0.03	0.03	0.03	0.03	0.03	305,000
January 14, 2026	0.03	0.03	0.03	0.03	0.03	1.21M
January 13, 2026	0.03	0.03	0.03	0.03	0.03	1.5M
January 12, 2026	0.03	0.03	0.03	0.03	0.03	1.03M
January 09, 2026	0.03	0.03	0.03	0.03	0.03	0
January 08, 2026	0.03	0.03	0.03	0.03	0.03	2.41M
January 07, 2026	0.03	0.03	0.03	0.03	0.03	0
January 06, 2026	0.03	0.03	0.03	0.03	0.03	905,000
January 05, 2026	0.03	0.03	0.03	0.03	0.03	0
January 02, 2026	0.03	0.03	0.03	0.03	0.03	895,000
December 31, 2025	0.03	0.03	0.03	0.03	0.03	0
December 30, 2025	0.03	0.03	0.03	0.03	0.03	0
December 29, 2025	0.03	0.03	0.03	0.03	0.03	225,000
December 24, 2025	0.03	0.03	0.03	0.03	0.03	410,000
December 23, 2025	0.04	0.03	0.03	0.04	0.03	14.91M
December 22, 2025	0.04	0.04	0.04	0.05	0.04	1.72M
December 19, 2025	0.04	0.04	0.04	0.04	0.04	220,000
December 18, 2025	0.04	0.04	0.04	0.04	0.04	0
December 17, 2025	0.04	0.04	0.04	0.04	0.04	0
December 16, 2025	0.04	0.04	0.04	0.04	0.04	0
December 15, 2025	0.04	0.04	0.04	0.04	0.04	0
December 12, 2025	0.04	0.04	0.04	0.04	0.04	0
December 11, 2025	0.04	0.04	0.04	0.04	0.04	20,000
December 10, 2025	0.04	0.04	0.04	0.04	0.04	0
December 09, 2025	0.04	0.04	0.04	0.04	0.04	70,000
December 08, 2025	0.04	0.04	0.04	0.04	0.04	480,000
December 05, 2025	0.04	0.04	0.04	0.04	0.04	0
December 04, 2025	0.04	0.04	0.04	0.04	0.04	0
December 03, 2025	0.04	0.04	0.04	0.04	0.03	215,000
December 02, 2025	0.04	0.04	0.04	0.04	0.04	30,000
December 01, 2025	0.04	0.04	0.04	0.04	0.04	0
November 28, 2025	0.04	0.04	0.04	0.04	0.04	35,000
November 27, 2025	0.04	0.04	0.04	0.04	0.04	0
November 26, 2025	0.04	0.04	0.04	0.04	0.04	0
November 25, 2025	0.04	0.04	0.04	0.04	0.04	0
November 24, 2025	0.04	0.04	0.04	0.04	0.04	0
November 21, 2025	0.04	0.04	0.04	0.04	0.04	0

Nexion Technologies Limited (8420.HK) HKSE