Nan Nan Resources Enterprise Limited (HKG:1229)
Hong Kong
· Delayed Price · Currency is HKD 0.190
-0.008 (-4.04%)
Apr 29, 2026, 3:58 PM HKT
HKG:1229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.04% | 42,000 |
| Apr 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.66% | 58,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 96,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.54% | 108,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | -2.50% | 126,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 240,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 62,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 120,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 320,000 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.90% | 12,000 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.48% | 218,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 46,000 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 118,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.95% | 14,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.49% | 90,000 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 1,020,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | 264,000 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.10% | 1,698,000 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.84% | 114,000 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -3.13% | 1,116,000 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.75% | 1,386,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.11% | 122,000 |
| Mar 25, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 224,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.98% | 158,000 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | 1.74% | 2,670,000 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 1,588,000 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.09% | 1,152,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 80,000 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.08% | 958,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 3,706,000 |
| Mar 13, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -1.30% | 2,104,000 |
| Mar 12, 2026 | 0.21 | 0.26 | 0.21 | 0.23 | 0.23 | 12.20% | 5,476,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.97% | 1,068,000 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.47% | 1,748,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 662,000 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 92,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 32,000 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 42,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | 428,000 |
| Mar 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 240,000 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 486,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 34,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 350,000 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 130,000 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 46,000 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | 26,000 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 46,000 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.91% | 50,000 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 160,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 150,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 184,000 |
| Feb 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 280,000 |
| Feb 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.54% | 380,000 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.06% | 1,624,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.00% | 2,726,000 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 158,000 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 164,000 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 530,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.43% | 34,000 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 422,000 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 60,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 218,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.37% | 100,000 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.80% | 212,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.27% | 646,000 |
| Jan 19, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.46% | 220,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 72,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.34% | 36,000 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.36% | 68,000 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.45% | 1,506,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 82,000 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 186,000 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 90,000 |
| Jan 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.29% | 92,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 176,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.51% | 192,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12,000 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 78,000 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 22,000 |
| Dec 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | 782,000 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.79% | 444,000 |
| Dec 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | 138,000 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 50,000 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 862,000 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 570,000 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 26,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 76,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 32,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 126,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 316,000 |
| Dec 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 82,000 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 370,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.60% | 2,604,000 |
| Dec 2, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.46% | 1,674,000 |
| Dec 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.83% | 802,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 18,000 |