NSING TECHNOLOGIES INC.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02701  2026-03-23    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 11.23 11.19 11.23 11.01 11.58 5,286,800 59,144,008 11.187 11.23 11.19 11.23 11.01 11.58 5,286,800 11.187 -3.02%
2026-06-09 0 11.58 11.57 11.58 11.02 11.85 7,039,200 80,716,090 11.467 11.58 11.57 11.58 11.02 11.85 7,039,200 11.467 3.21%
2026-06-08 0 11.22 11.19 11.22 10.95 11.57 8,610,600 96,822,903 11.245 11.22 11.19 11.22 10.95 11.57 8,610,600 11.245 -5.87%
2026-06-05 0 11.92 11.92 11.95 11.85 12.60 6,877,500 83,499,812 12.141 11.92 11.92 11.95 11.85 12.60 6,877,500 12.141 -4.64%
2026-06-04 0 12.50 12.50 12.52 12.44 13.06 4,552,400 57,766,520 12.689 12.50 12.50 12.52 12.44 13.06 4,552,400 12.689 -1.57%
2026-06-03 0 12.70 12.70 12.78 12.37 13.42 18,069,800 235,452,052 13.030 12.70 12.70 12.78 12.37 13.42 18,069,800 13.030 3.76%
2026-06-02 0 12.24 12.23 12.24 11.71 12.42 8,583,200 104,000,796 12.117 12.24 12.23 12.24 11.71 12.42 8,583,200 12.117 0.66%
2026-06-01 0 12.16 12.16 12.19 12.14 12.71 7,591,580 94,393,285 12.434 12.16 12.16 12.19 12.14 12.71 7,591,580 12.434 -1.14%
2026-05-29 0 12.30 12.24 12.30 12.16 13.65 10,004,600 126,234,892 12.618 12.30 12.24 12.30 12.16 13.65 10,004,600 12.618 -8.28%
2026-05-28 0 13.41 13.41 13.42 12.82 13.60 8,008,900 105,861,595 13.218 13.41 13.41 13.42 12.82 13.60 8,008,900 13.218 0.15%
2026-05-27 0 13.39 13.38 13.39 13.11 14.08 9,162,800 124,137,994 13.548 13.39 13.38 13.39 13.11 14.08 9,162,800 13.548 -0.96%
2026-05-26 0 13.52 13.52 13.54 13.02 14.49 14,578,600 197,568,448 13.552 13.52 13.52 13.54 13.02 14.49 14,578,600 13.552 -4.52%
2026-05-22 0 14.16 14.16 14.19 14.00 14.80 15,744,400 226,418,722 14.381 14.16 14.16 14.19 14.00 14.80 15,744,400 14.381 1.00%
2026-05-21 0 14.02 14.01 14.02 13.80 16.18 19,883,200 290,892,098 14.630 14.02 14.01 14.02 13.80 16.18 19,883,200 14.630 -10.19%
2026-05-20 0 15.61 15.61 15.62 15.40 17.14 18,639,600 300,548,163 16.124 15.61 15.61 15.62 15.40 17.14 18,639,600 16.124 -3.82%
2026-05-19 0 16.23 16.23 16.24 14.20 16.37 25,961,500 403,476,332 15.541 16.23 16.23 16.24 14.20 16.37 25,961,500 15.541 8.93%
2026-05-18 0 14.90 14.90 14.92 13.50 15.37 33,473,600 487,759,986 14.571 14.90 14.90 14.92 13.50 15.37 33,473,600 14.571 10.53%
2026-05-15 0 13.48 13.47 13.48 13.16 14.24 13,163,600 179,798,300 13.659 13.48 13.47 13.48 13.16 14.24 13,163,600 13.659 -1.03%
2026-05-14 0 13.62 13.61 13.62 13.38 15.69 32,277,000 464,134,782 14.380 13.62 13.61 13.62 13.38 15.69 32,277,000 14.380 -1.87%
2026-05-13 0 13.88 13.88 13.89 12.63 13.88 18,415,000 246,802,238 13.402 13.88 13.88 13.89 12.63 13.88 18,415,000 13.402 7.76%
2026-05-12 0 12.88 12.86 12.88 12.74 13.64 14,960,800 197,517,936 13.202 12.88 12.86 12.88 12.74 13.64 14,960,800 13.202 -0.62%
2026-05-11 0 12.96 12.96 12.98 12.92 13.59 10,587,600 139,835,197 13.207 12.96 12.96 12.98 12.92 13.59 10,587,600 13.207 -1.52%
2026-05-08 0 13.16 13.15 13.16 12.61 13.25 9,224,400 120,326,840 13.044 13.16 13.15 13.16 12.61 13.25 9,224,400 13.044 2.25%
2026-05-07 0 12.87 12.87 12.88 12.83 13.29 11,098,800 144,463,104 13.016 12.87 12.87 12.88 12.83 13.29 11,098,800 13.016 1.34%
2026-05-06 0 12.70 12.69 12.70 12.33 13.54 20,161,200 261,001,602 12.946 12.70 12.69 12.70 12.33 13.54 20,161,200 12.946 3.25%
2026-05-05 0 12.30 12.30 12.31 12.10 12.32 209,000 2,548,930 12.196 12.30 12.30 12.31 12.10 12.32 209,000 12.196 0.24%
2026-05-04 0 12.27 12.27 12.28 11.92 12.56 1,387,800 16,815,178 12.116 12.27 12.27 12.28 11.92 12.56 1,387,800 12.116 0.00%
2026-04-30 0 12.27 12.27 12.29 12.00 12.59 8,497,240 104,768,851 12.330 12.27 12.27 12.29 12.00 12.59 8,497,240 12.330 0.16%
2026-04-29 0 12.25 12.24 12.25 12.10 12.56 3,798,400 46,623,472 12.275 12.25 12.24 12.25 12.10 12.56 3,798,400 12.275 -0.41%
2026-04-28 0 12.30 12.30 12.31 12.12 12.65 5,198,200 63,641,742 12.243 12.30 12.30 12.31 12.12 12.65 5,198,200 12.243 -1.52%
2026-04-27 0 12.49 12.48 12.49 12.21 12.73 7,408,000 92,613,244 12.502 12.49 12.48 12.49 12.21 12.73 7,408,000 12.502 0.97%
2026-04-24 0 12.37 12.37 12.41 12.22 13.25 13,866,200 173,695,053 12.527 12.37 12.37 12.41 12.22 13.25 13,866,200 12.527 -4.11%
2026-04-23 0 12.90 12.86 12.90 12.71 14.07 51,952,400 697,869,432 13.433 12.90 12.86 12.90 12.71 14.07 51,952,400 13.433 3.28%
2026-04-22 0 12.49 12.49 12.50 11.96 12.75 14,719,600 183,599,699 12.473 12.49 12.49 12.50 11.96 12.75 14,719,600 12.473 4.52%
2026-04-21 0 11.95 11.93 11.95 11.94 12.58 3,795,200 45,841,084 12.079 11.95 11.93 11.95 11.94 12.58 3,795,200 12.079 -3.63%
2026-04-20 0 12.40 12.40 12.41 12.37 12.79 4,310,800 54,065,756 12.542 12.40 12.40 12.41 12.37 12.79 4,310,800 12.542 -2.29%
2026-04-17 0 12.69 12.68 12.69 12.28 12.88 8,903,800 111,830,300 12.560 12.69 12.68 12.69 12.28 12.88 8,903,800 12.560 0.63%
2026-04-16 0 12.61 12.61 12.62 12.60 12.97 3,786,400 48,343,792 12.768 12.61 12.61 12.62 12.60 12.97 3,786,400 12.768 -0.86%
2026-04-15 0 12.72 12.70 12.77 12.36 13.08 6,904,200 87,746,510 12.709 12.72 12.70 12.77 12.36 13.08 6,904,200 12.709 -1.17%
2026-04-14 0 12.87 12.83 12.87 12.72 13.15 6,439,800 82,962,382 12.883 12.87 12.83 12.87 12.72 13.15 6,439,800 12.883 -0.69%
2026-04-13 0 12.96 12.96 12.97 12.62 13.47 16,718,000 218,494,376 13.069 12.96 12.96 12.97 12.62 13.47 16,718,000 13.069 2.21%
2026-04-10 0 12.68 12.62 12.68 12.52 13.87 18,679,000 245,517,803 13.144 12.68 12.62 12.68 12.52 13.87 18,679,000 13.144 -3.94%
2026-04-09 0 13.20 13.20 13.21 12.70 14.62 50,894,400 698,833,660 13.731 13.20 13.20 13.21 12.70 14.62 50,894,400 13.731 3.29%
2026-04-08 0 12.78 12.77 12.78 12.75 13.46 13,984,400 182,582,230 13.056 12.78 12.77 12.78 12.75 13.46 13,984,400 13.056 2.32%
2026-04-02 0 12.49 12.49 12.51 12.21 12.84 6,618,200 82,727,630 12.500 12.49 12.49 12.51 12.21 12.84 6,618,200 12.500 -2.65%
2026-04-01 0 12.83 12.82 12.83 12.70 13.70 9,067,800 119,143,134 13.139 12.83 12.82 12.83 12.70 13.70 9,067,800 13.139 0.00%
2026-03-31 0 12.83 12.83 12.86 12.58 13.77 11,326,200 148,422,531 13.104 12.83 12.83 12.86 12.58 13.77 11,326,200 13.104 -1.91%
2026-03-30 0 13.08 13.07 13.08 11.85 13.45 12,676,300 161,520,988 12.742 13.08 13.07 13.08 11.85 13.45 12,676,300 12.742 1.63%
2026-03-27 0 12.87 12.87 12.88 12.44 14.25 22,544,800 302,038,304 13.397 12.87 12.87 12.88 12.44 14.25 22,544,800 13.397 -1.53%
2026-03-26 0 13.07 12.95 13.07 12.42 14.11 26,860,400 362,719,728 13.504 13.07 12.95 13.07 12.42 14.11 26,860,400 13.504 1.16%
2026-03-25 0 12.92 12.91 12.92 10.77 13.69 54,213,600 673,147,254 12.417 12.92 12.91 12.92 10.77 13.69 54,213,600 12.417 21.43%
2026-03-24 0 10.64 10.63 10.64 10.48 11.87 16,721,800 182,682,468 10.925 10.64 10.63 10.64 10.48 11.87 16,721,800 10.925 -5.42%
2026-03-23 0 11.25 11.19 11.25 10.90 16.50 58,692,800 747,406,902 12.734 11.25 11.19 11.25 10.90 16.50 58,692,800 12.734

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top