Novacon Technology Group Limited - 8635.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.59	0.6	0.6	0.61	0.58	3.64M
August 15, 2025	0.62	0.59	0.59	0.63	0.59	5.56M
August 14, 2025	0.61	0.61	0.61	0.62	0.58	9.69M
August 13, 2025	0.63	0.62	0.62	0.63	0.6	5.88M
August 12, 2025	0.63	0.63	0.63	0.64	0.61	5.83M
August 11, 2025	0.63	0.63	0.63	0.64	0.62	5.78M
August 08, 2025	0.62	0.62	0.62	0.62	0.6	6.18M
August 07, 2025	0.62	0.62	0.62	0.65	0.61	6.46M
August 06, 2025	0.6	0.62	0.62	0.64	0.59	9.53M
August 05, 2025	0.6	0.6	0.6	0.6	0.57	8.39M
August 04, 2025	0.59	0.58	0.58	0.59	0.53	8.71M
August 01, 2025	0.55	0.55	0.55	0.56	0.54	6.37M
July 31, 2025	0.5	0.54	0.54	0.56	0.5	7.79M
July 30, 2025	0.52	0.5	0.5	0.52	0.48	6.85M
July 29, 2025	0.53	0.51	0.51	0.54	0.5	11.89M
July 28, 2025	0.55	0.53	0.53	0.55	0.53	3.38M
July 25, 2025	0.57	0.55	0.55	0.59	0.55	2.48M
July 24, 2025	0.58	0.57	0.57	0.58	0.55	1.85M
July 23, 2025	0.63	0.57	0.57	0.63	0.55	1.78M
July 22, 2025	0.58	0.57	0.57	0.65	0.55	2.18M
July 21, 2025	0.65	0.57	0.57	0.65	0.55	2.51M
July 18, 2025	0.6	0.58	0.58	0.6	0.55	1.6M
July 17, 2025	0.61	0.58	0.58	0.61	0.57	819,000
July 16, 2025	0.61	0.61	0.61	0.62	0.58	1.05M
July 15, 2025	0.62	0.61	0.61	0.63	0.61	700,000
July 14, 2025	0.62	0.62	0.62	0.63	0.61	1.01M
July 11, 2025	0.63	0.61	0.61	0.63	0.59	1.3M
July 10, 2025	0.68	0.62	0.62	0.68	0.6	936,000
July 09, 2025	0.62	0.61	0.61	0.62	0.58	1.48M
July 08, 2025	0.63	0.62	0.62	0.63	0.59	2.18M
July 07, 2025	0.63	0.63	0.63	0.68	0.61	2.02M
July 04, 2025	0.6	0.63	0.63	0.65	0.58	2.93M
July 03, 2025	0.58	0.57	0.57	0.7	0.54	2.38M
July 02, 2025	0.49	0.5	0.5	0.5	0.49	1.17M
June 30, 2025	0.52	0.48	0.48	0.52	0.48	352,000
June 27, 2025	0.56	0.49	0.49	0.58	0.49	1.33M
June 26, 2025	0.55	0.55	0.55	0.58	0.54	240,000
June 25, 2025	0.59	0.56	0.56	0.59	0.54	308,000
June 24, 2025	0.5	0.59	0.59	0.59	0.5	848,000
June 23, 2025	0.52	0.51	0.51	0.52	0.5	224,000
June 20, 2025	0.52	0.51	0.51	0.52	0.49	468,000
June 19, 2025	0.49	0.51	0.51	0.52	0.49	984,000
June 18, 2025	0.5	0.49	0.49	0.5	0.49	424,000
June 17, 2025	0.48	0.5	0.5	0.5	0.48	460,000
June 16, 2025	0.48	0.5	0.5	0.52	0.48	852,000
June 13, 2025	0.5	0.48	0.48	0.5	0.41	976,000
June 12, 2025	0.51	0.5	0.5	0.52	0.5	480,000
June 11, 2025	0.52	0.52	0.52	0.54	0.51	652,000
June 10, 2025	0.55	0.53	0.53	0.55	0.52	232,000
June 09, 2025	0.63	0.56	0.56	0.63	0.54	1.47M
June 06, 2025	0.58	0.58	0.58	0.6	0.54	544,000
June 05, 2025	0.58	0.59	0.59	0.6	0.56	568,000
June 04, 2025	0.59	0.57	0.57	0.64	0.55	420,000
June 03, 2025	0.59	0.59	0.59	0.61	0.56	520,000
June 02, 2025	0.59	0.6	0.6	0.62	0.59	168,000
May 30, 2025	0.66	0.59	0.59	0.67	0.59	2.24M
May 29, 2025	0.66	0.64	0.64	0.67	0.61	522,000
May 28, 2025	0.66	0.64	0.64	0.68	0.59	1.57M
May 27, 2025	0.64	0.67	0.67	0.67	0.64	1.03M
May 26, 2025	0.68	0.66	0.66	0.68	0.65	344,000

Novacon Technology Group Limited (8635.HK) HKSE