Noble Engineering Group Holdings Limited (HKG:8445)
Hong Kong · Delayed Price · Currency is HKD 0.2050
+0.0030 (1.49%)
Oct 15, 2026, 5:09 PM HKT
HKG:8445 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | - |
| Oct 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 60,000 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.18% | 40,000 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 30,000 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Oct 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.59% | 90,000 |
| Oct 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 6, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 20,000 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.88% | 84,000 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 30,000 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -15.25% | 420,000 |
| Sep 28, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 190,000 |
| Sep 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 24, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.09% | 160,000 |
| Sep 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 22, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -7.04% | 110,000 |
| Sep 21, 2026 | 0.38 | 0.43 | 0.35 | 0.36 | 0.36 | 1.43% | 300,000 |
| Sep 18, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.67% | 70,000 |
| Sep 17, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -6.25% | 90,000 |
| Sep 16, 2026 | 0.44 | 0.44 | 0.37 | 0.40 | 0.40 | -14.89% | 850,000 |
| Sep 15, 2026 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | 9.30% | 168,000 |
| Sep 14, 2026 | 0.41 | 0.49 | 0.41 | 0.43 | 0.43 | 7.50% | 920,000 |
| Sep 11, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 35.59% | 730,000 |
| Sep 10, 2026 | 0.32 | 0.45 | 0.28 | 0.30 | 0.30 | 37.21% | 3,370,000 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 20,000 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 30,000 |
| Sep 3, 2026 | 0.20 | 0.25 | 0.20 | 0.21 | 0.21 | 9.37% | 232,000 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.78% | 30,000 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.65% | - |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | - |
| Aug 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 7.78% | 30,000 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | - |
| Aug 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.10% | 40,000 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | - |
| Aug 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | - |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 70,000 |