Nimble Holdings Company Limited (HKG:0186)
Hong Kong · Delayed Price · Currency is HKD 0.3400
-0.0600 (-15.00%)
Sep 30, 2026, 3:23 PM HKT
Nimble Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | -15.00% | 210,000 |
| Sep 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 150,000 |
| Sep 25, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 24, 2026 | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | - | 90,000 |
| Sep 23, 2026 | 0.42 | 0.51 | 0.41 | 0.41 | 0.41 | -2.38% | 390,000 |
| Sep 22, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 20.00% | 330,000 |
| Sep 21, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 18.64% | 210,000 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | -14.49% | 240,000 |
| Sep 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | - |
| Sep 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.05% | - |
| Sep 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 30,390 |
| Sep 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.13% | - |
| Aug 31, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 30,000 |
| Aug 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 60,000 |
| Aug 21, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 360,000 |
| Aug 20, 2026 | 0.41 | 0.45 | 0.40 | 0.41 | 0.41 | 2.50% | 750,000 |
| Aug 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 12.68% | 120,000 |
| Aug 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | - |
| Aug 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -16.67% | 148,900 |
| Aug 13, 2026 | 0.40 | 0.45 | 0.40 | 0.42 | 0.42 | 6.33% | 224,000 |
| Aug 12, 2026 | 0.35 | 0.40 | 0.32 | 0.40 | 0.40 | 12.86% | 360,000 |
| Aug 11, 2026 | 0.38 | 0.45 | 0.35 | 0.35 | 0.35 | -7.89% | 270,000 |
| Aug 10, 2026 | 0.50 | 0.50 | 0.38 | 0.38 | 0.38 | -23.23% | 390,000 |
| Aug 7, 2026 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 35.62% | 903,200 |
| Aug 6, 2026 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 82.50% | 270,000 |
| Aug 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 60,000 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 16.35% | 30,000 |
| Aug 3, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 39.47% | 90,000 |
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 30,000 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 14.14% | 393,120 |
| Jul 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 32.00% | 360,000 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.35% | 90,000 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 750,000 |