Nimble Holdings Company Limited 0186
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.3400-0.06 (-15.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.34 | -15.00% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 210.00K |
| 2026-09-29 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-28 | HKD 0.40 | -2.44% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 150.00K |
| 2026-09-25 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-09-24 | HKD 0.41 | 0.00% | HKD 0.42 | HKD 0.45 | HKD 0.41 | 90.00K |
| 2026-09-23 | HKD 0.41 | -2.38% | HKD 0.42 | HKD 0.50 | HKD 0.41 | 390.00K |
| 2026-09-22 | HKD 0.42 | +20.00% | HKD 0.40 | HKD 0.42 | HKD 0.40 | 330.00K |
| 2026-09-21 | HKD 0.35 | +18.64% | HKD 0.29 | HKD 0.35 | HKD 0.29 | 210.00K |
| 2026-09-18 | HKD 0.29 | -14.49% | HKD 0.30 | HKD 0.30 | HKD 0.25 | 240.00K |
| 2026-09-17 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-16 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-15 | HKD 0.34 | -2.82% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-14 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-11 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-10 | HKD 0.35 | -4.05% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-09 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-08 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-07 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-04 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 30.39K |
| 2026-09-03 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-02 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-01 | HKD 0.37 | -5.13% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-31 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-08-28 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-08-27 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-08-26 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-08-25 | HKD 0.39 | -2.50% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 30.00K |
| 2026-08-24 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 60.00K |
| 2026-08-21 | HKD 0.40 | -2.44% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 360.00K |
| 2026-08-20 | HKD 0.41 | +2.50% | HKD 0.41 | HKD 0.45 | HKD 0.40 | 750.00K |
| 2026-08-19 | HKD 0.40 | +12.68% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 120.00K |
| 2026-08-18 | HKD 0.35 | +1.43% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-17 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-14 | HKD 0.35 | -16.67% | HKD 0.41 | HKD 0.35 | HKD 0.35 | 148.90K |
| 2026-08-13 | HKD 0.42 | +6.33% | HKD 0.40 | HKD 0.45 | HKD 0.40 | 224.00K |
| 2026-08-12 | HKD 0.40 | +12.86% | HKD 0.35 | HKD 0.40 | HKD 0.32 | 360.00K |
| 2026-08-11 | HKD 0.35 | -7.89% | HKD 0.38 | HKD 0.45 | HKD 0.35 | 270.00K |
| 2026-08-10 | HKD 0.38 | -23.23% | HKD 0.50 | HKD 0.50 | HKD 0.38 | 390.00K |
| 2026-08-07 | HKD 0.50 | +35.62% | HKD 0.40 | HKD 0.50 | HKD 0.40 | 903.20K |
| 2026-08-06 | HKD 0.37 | +82.50% | HKD 0.30 | HKD 0.37 | HKD 0.30 | 270.00K |
| 2026-08-05 | HKD 0.20 | +8.11% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-04 | HKD 0.19 | +16.35% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-03 | HKD 0.16 | +39.47% | HKD 0.13 | HKD 0.16 | HKD 0.13 | 90.00K |
| 2026-07-31 | HKD 0.11 | +0.88% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 30.00K |
| 2026-07-30 | HKD 0.11 | +14.14% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 393.12K |
| 2026-07-29 | HKD 0.10 | +32.00% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 360.00K |
| 2026-07-28 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-07-27 | HKD 0.08 | -19.35% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 90.00K |
| 2026-07-24 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-07-23 | HKD 0.09 | -1.06% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 750.00K |
| 2026-07-22 | HKD 0.09 | -15.32% | HKD 0.11 | HKD 0.11 | HKD 0.09 | 540.00K |
| 2026-07-21 | HKD 0.11 | -15.27% | HKD 0.13 | HKD 0.13 | HKD 0.11 | 750.00K |
| 2026-07-20 | HKD 0.13 | -13.25% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 50.00K |
| 2026-07-17 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-16 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-15 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-14 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-13 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-10 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-09 | HKD 0.15 | -1.31% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 120.00K |
| 2026-07-08 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-07 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 30.00K |
| 2026-07-06 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 60.00K |
| 2026-07-03 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-02 | HKD 0.15 | -1.92% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-30 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-29 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-26 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-25 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 300.00K |
| 2026-06-24 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 90.00K |
| 2026-06-23 | HKD 0.16 | +0.65% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-22 | HKD 0.16 | +1.97% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-18 | HKD 0.15 | +0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-17 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-16 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-15 | HKD 0.15 | -0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-12 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-11 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-10 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-09 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-08 | HKD 0.15 | -0.65% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-05 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-04 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-03 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-02 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-01 | HKD 0.15 | -0.65% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-05-29 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-05-28 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-05-27 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-05-26 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 240.00K |