NOIZ Group Limited (HKG:8163)
Hong Kong · Delayed Price · Currency is HKD 0.0350
-0.0030 (-7.89%)
Jul 21, 2026, 3:40 PM HKT
NOIZ Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 100,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 500,375 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,800,000 |
| Jul 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 111,260,000 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 40,362 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.63% | 960,000 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,600 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 540,000 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.56% | 100,000 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 200,000 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 40,000 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 100,000 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 100,006 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 200,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 160,000 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 680,000 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 100,000 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 40,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,040,000 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.81% | 9,140,000 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 420,000 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 1,700,000 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 1,640,011 |
| Jun 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.78% | 2,060,000 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | 560,500 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 120,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000,002 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,540,000 |
| Jun 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 400,000 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,320,000 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,040,000 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 800,000 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 1,420,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 1,420,000 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 820,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 2,235,000 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,280,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 20,003 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,300,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 140,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,480,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 540,000 |
| May 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 340,000 |
| May 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.89% | 1,420,625 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 2,540,000 |
| May 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 11.43% | 1,300,006 |
| May 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 680,000 |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 1,100,000 |