Nexion Technologies Limited (HKG:8420)
Hong Kong · Delayed Price · Currency is HKD 0.0400
0.00 (0.00%)
Mar 27, 2026, 3:52 PM HKT
Nexion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 85,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,290,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 150,000 |
| Mar 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.87% | 260,000 |
| Mar 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 265,000 |
| Mar 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 115,000 |
| Mar 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 50,000 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 630,000 |
| Feb 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 270,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 310,000 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 245,000 |
| Feb 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 285,000 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 670,000 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 150,000 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 335,000 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Feb 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 19.44% | 720,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 880,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 10,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.63% | 885,000 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 265,000 |
| Feb 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 18.92% | 7,230,000 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 1,970,000 |
| Feb 3, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 44.44% | 29,335,000 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 300,000 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 55,000 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 320,000 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 125,000 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 75,000 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,600,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 90,000 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 515,000 |