Nexion Technologies Limited (HKG:8420)
Hong Kong · Delayed Price · Currency is HKD 0.0400
+0.0040 (11.11%)
Jun 1, 2026, 3:53 PM HKT
Nexion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 310,000 |
| May 29, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 20.00% | 570,000 |
| May 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.25% | 510,000 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 20,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,050,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 560,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 550,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 205,000 |
| May 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.43% | 20,000 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 925,000 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 15,000 |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 60,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 235,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 15,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 480,000 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.76% | 140,000 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 640,000 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.56% | 75,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 60,000 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 1,060,000 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 305,000 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 95,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.00% | 500,000 |