North Mining Shares Company Limited (HKG:0433)
Hong Kong · Delayed Price · Currency is HKD 0.0480
-0.0030 (-5.88%)
Aug 1, 2025, 4:08 PM HKT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 15,060,000 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,965,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 21,220,000 |
| Jul 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 10.64% | 35,852,310 |
| Jul 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 30.56% | 70,387,000 |
| Jul 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.70% | 86,650,000 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 9,247,500 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,915,000 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 17,331,567 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 3,950,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 8,030,000 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 13,465,000 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 5,095,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,040,000 |
| Jul 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 7,180,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 8,370,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,480,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 6,800,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 30,000 |
| Jul 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 570,000 |
| Jul 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 1,327,812 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 2,367,500 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 380,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,090,781 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 4,563,500 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,180,000 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,085,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,080,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 610,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 3,320,000 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 1,083,125 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 80,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 185,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,935,000 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 2,906,000 |
| Jun 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 550,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 900,000 |
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,152,500 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 590,000 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 2,861,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 970,000 |
| Jun 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 3,410,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 460,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 910,000 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,600,000 |
| May 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 8,670,000 |