Skip to main content
NOIZ Group Limited (HKG:8163)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0340
-0.0010 (-2.86%)
Apr 29, 2026, 3:42 PM HKT

NOIZ Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.030.030.030.030.03-2.86%544,000
Apr 28, 20260.040.040.030.040.046.06%640,000
Apr 27, 20260.030.030.030.030.03-8.33%620,000
Apr 24, 20260.040.040.040.040.04-2.70%380,000
Apr 23, 20260.040.040.040.040.04-170,000
Apr 22, 20260.040.040.030.040.045.71%740,000
Apr 21, 20260.040.040.030.040.04-5.41%460,000
Apr 20, 20260.040.040.040.040.04-2.63%1,420,000
Apr 17, 20260.040.050.040.040.04-7.32%11,200,000
Apr 16, 20260.030.040.030.040.0436.67%6,340,000
Apr 15, 20260.030.030.030.030.033.45%1,276,850
Apr 14, 20260.030.030.030.030.03-415,189
Apr 13, 20260.030.030.030.030.03-220,000
Apr 10, 20260.030.030.030.030.03-6.45%200,000
Apr 9, 20260.030.030.030.030.033.33%100,000
Apr 8, 20260.030.030.030.030.03-460,000
Apr 2, 20260.030.030.030.030.03--
Apr 1, 20260.030.030.030.030.03-200,000
Mar 31, 20260.030.030.030.030.03-560,000
Mar 30, 20260.030.030.030.030.03-6.25%8,980,000
Mar 27, 20260.030.030.030.030.03-3.03%260,625
Mar 26, 20260.030.030.030.030.03-280,000
Mar 25, 20260.030.030.030.030.03-580,000
Mar 24, 20260.030.030.030.030.03--
Mar 23, 20260.030.030.030.030.03-5.71%1,240,000
Mar 20, 20260.040.040.040.040.04-2.78%100,500
Mar 19, 20260.040.040.040.040.045.88%1,240,000
Mar 18, 20260.030.030.030.030.03-2.86%180,000
Mar 17, 20260.030.040.030.040.042.94%2,115,000
Mar 16, 20260.030.030.030.030.03-2.86%120,000
Mar 13, 20260.040.040.040.040.04-2.78%40,000
Mar 12, 20260.040.040.040.040.04-180,000
Mar 11, 20260.030.040.030.040.045.88%1,540,000
Mar 10, 20260.030.030.030.030.03-80,000
Mar 9, 20260.040.040.030.030.03-2,100,000
Mar 6, 20260.030.040.030.030.03-5.56%1,200,000
Mar 5, 20260.040.040.040.040.04--
Mar 4, 20260.030.040.030.040.045.88%4,860,000
Mar 3, 20260.030.030.030.030.033.03%100,000
Mar 2, 20260.040.040.030.030.03-2.94%1,120,000
Feb 27, 20260.030.040.030.030.03-2.86%1,400,000
Feb 26, 20260.030.040.030.040.04-180,000
Feb 25, 20260.030.040.030.040.04-940,000
Feb 24, 20260.040.040.040.040.04-2.78%-
Feb 23, 20260.040.040.040.040.045.88%1,240,000
Feb 20, 20260.030.030.030.030.03-40,000
Feb 16, 20260.030.040.030.030.03-640,000
Feb 13, 20260.030.040.030.030.036.25%7,300,000
Feb 12, 20260.030.030.030.030.03-140,000
Feb 11, 20260.030.030.030.030.03-3.03%3,500,000
Feb 10, 20260.040.040.030.030.03-8.33%5,220,006
Feb 9, 20260.030.040.030.040.049.09%16,240,000
Feb 6, 20260.030.030.030.030.0310.00%9,400,000
Feb 5, 20260.030.030.030.030.03-6.25%15,300,000
Feb 4, 20260.100.100.030.030.03-68.63%85,540,000
Feb 3, 20260.100.100.100.100.10--
Feb 2, 20260.100.100.100.100.10-9,579,000
Jan 30, 20260.100.100.100.100.10-11,600,000
Jan 29, 20260.100.100.100.100.10-0.97%320,000
Jan 28, 20260.100.100.100.100.103.00%1,598,875
Jan 27, 20260.100.100.100.100.10-3.85%368,169
Jan 26, 20260.100.100.100.100.10--
Jan 23, 20260.100.100.100.100.10-120,000
Jan 22, 20260.100.100.100.100.101.96%22,600,000
Jan 21, 20260.100.100.100.100.10--
Jan 20, 20260.100.100.100.100.10-70,000
Jan 19, 20260.100.100.100.100.10-1.92%120,000
Jan 16, 20260.100.100.100.100.10-280,000
Jan 15, 20260.100.100.100.100.100.97%60,000
Jan 14, 20260.110.120.100.100.103.00%15,660,100
Jan 13, 20260.100.100.100.100.10-11,100,000
Jan 12, 20260.100.100.100.100.10-220,000
Jan 9, 20260.100.100.100.100.10-0.99%1,133,050
Jan 8, 20260.110.120.100.100.101.00%3,540,000
Jan 7, 20260.100.100.100.100.10-1.96%262,555
Jan 6, 20260.100.100.100.100.10-56,000
Jan 5, 20260.100.100.100.100.10-40,000
Jan 2, 20260.100.100.100.100.10-0.97%-
Dec 31, 20250.100.100.100.100.10-20,150
Dec 30, 20250.100.100.100.100.10-0.96%-
Dec 29, 20250.100.110.100.100.10-3.70%382,683
Dec 24, 20250.100.110.100.110.113.85%470,050
Dec 23, 20250.100.110.100.100.101.96%6,753,782
Dec 22, 20250.100.110.100.100.10-3.77%15,110,740
Dec 19, 20250.100.110.100.110.111.92%680,000
Dec 18, 20250.100.100.100.100.10-0.95%-
Dec 17, 20250.100.110.100.110.110.96%2,520,000
Dec 16, 20250.100.100.100.100.10-2.80%140,000
Dec 15, 20250.110.110.110.110.110.94%40,000
Dec 12, 20250.100.110.100.110.11-760,000
Dec 11, 20250.100.110.100.110.111.92%8,860,000
Dec 10, 20250.100.100.100.100.102.97%11,140,000
Dec 9, 20250.100.100.100.100.10-4.72%6,262,493
Dec 8, 20250.110.110.110.110.11-2,620,000
Dec 5, 20250.100.110.100.110.110.95%60,680,000
Dec 4, 20250.110.110.100.110.11-3.67%66,540,000
Dec 3, 20250.100.110.100.110.11-0.91%360,000
Dec 2, 20250.100.110.100.110.115.77%100,000
Dec 1, 20250.110.110.100.100.10-9.57%1,116,437
Nov 28, 20250.100.120.100.120.1212.75%6,120,000