Want to see HK:0186 full AI Analyst Report?
Nimble Holdings Company (0186) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +5.71% | 60,000 | 0.60 |
| Oct 29, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +2.94% | 120,000 | 1.20 |
| Oct 28, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | +3.03% | 150,000 | 1.53 |
| Oct 27, 2026 | 0.35 | 0.35 | 0.35 | 0.33 | 0.33 | +13.79% | 40,000 | 0.39 |
| Oct 26, 2026 | 0.29 | 0.38 | 0.29 | 0.29 | 0.29 | +5.45% | 0 | 0.00 |
| Oct 23, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 30,000 | 0.21 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -5.00% | 4,000 | 0.03 |
| Oct 14, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -7.69% | 90,000 | 0.63 |
| Oct 13, 2026 | 0.33 | 0.33 | 0.29 | 0.33 | 0.33 | -2.99% | 10,000 | 0.07 |
| Oct 12, 2026 | 0.34 | 0.34 | 0.28 | 0.34 | 0.34 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.34 | 0.38 | 0.33 | 0.34 | 0.34 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +4.69% | 60,000 | 0.42 |
| Oct 07, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -16.88% | 120,000 | 0.85 |
| Oct 06, 2026 | 0.40 | 0.40 | 0.40 | 0.39 | 0.39 | +13.24% | 60,000 | 0.42 |
| Oct 05, 2026 | 0.34 | 0.40 | 0.31 | 0.34 | 0.34 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.34 | 0.40 | 0.31 | 0.34 | 0.34 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | -15.00% | 210,000 | 1.49 |
| Sep 29, 2026 | 0.40 | 0.48 | 0.40 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 150,000 | 1.06 |
| Sep 25, 2026 | 0.41 | 0.50 | 0.40 | 0.41 | 0.41 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | +0.00% | 90,000 | 0.62 |
| Sep 23, 2026 | 0.42 | 0.51 | 0.41 | 0.41 | 0.41 | -2.38% | 390,000 | 2.83 |
| Sep 22, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | +20.00% | 330,000 | 2.40 |
| Sep 21, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | +18.64% | 210,000 | 1.55 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | -14.49% | 240,000 | 1.82 |
| Sep 17, 2026 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 0 | 0.00 |
| Sep 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.36 | 0.36 | 0.30 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.36 | 0.36 | 0.30 | 0.36 | 0.36 | -4.05% | 0 | 0.00 |
| Sep 09, 2026 | 0.37 | 0.37 | 0.30 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.37 | 0.37 | 0.30 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.37 | 0.37 | 0.30 | 0.37 | 0.37 | +0.00% | 5,460 | 0.04 |
| Sep 04, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.00% | 30,390 | 0.22 |
| Sep 03, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.13% | 0 | 0.00 |
| Aug 31, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 30,000 | 0.22 |
| Aug 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +0.00% | 60,000 | 0.44 |