NVC International Holdings Limited (HKG:2222)
Hong Kong · Delayed Price · Currency is HKD 0.7700
-0.0400 (-4.94%)
Sep 12, 2025, 3:56 PM HKT
HKG:2222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.94% | 225,200 |
| Sep 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 10, 2025 | 0.77 | 0.82 | 0.76 | 0.81 | 0.81 | 3.85% | 54,000 |
| Sep 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | - |
| Sep 8, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 64,000 |
| Sep 5, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -3.75% | 60,000 |
| Sep 4, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -1.23% | 27,700 |
| Sep 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 3,000 |
| Sep 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | 10,000 |
| Sep 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 29, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -3.49% | 50,000 |
| Aug 28, 2025 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | -3.37% | 210,000 |
| Aug 27, 2025 | 0.85 | 1.00 | 0.85 | 0.89 | 0.89 | 15.58% | 1,024,100 |
| Aug 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.05% | 130,000 |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 22, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 110,000 |
| Aug 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,000 |
| Aug 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 19, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -1.32% | 10,300 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 60,000 |
| Aug 14, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 98,000 |
| Aug 13, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -2.56% | 69,800 |
| Aug 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 13,800 |
| Aug 11, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -6.02% | 25,200 |
| Aug 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 11,000 |
| Aug 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 1,440 |
| Aug 5, 2025 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 5.00% | 280,000 |
| Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,100 |
| Aug 1, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 5.26% | 300,000 |
| Jul 31, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | -3.80% | 200,000 |
| Jul 30, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 6.76% | 30,000 |
| Jul 29, 2025 | 0.73 | 0.74 | 0.70 | 0.74 | 0.74 | -7.50% | 311,000 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Jul 25, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 2.56% | 154,300 |
| Jul 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Jul 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 5,000 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 18, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 9.72% | 30,000 |
| Jul 17, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | - | 126,000 |
| Jul 16, 2025 | 0.75 | 0.79 | 0.72 | 0.72 | 0.72 | -1.37% | 160,000 |
| Jul 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1,000 |
| Jul 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 11, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | - | 41,000 |
| Jul 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 8, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -1.35% | 83,300 |
| Jul 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |