Skip to main content

NaaS Technology Inc. - American Depositary Shares (NQ: NAAS )

5.680 -0.080 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.510 5.740 5.431 5.680 46,126 -0.08(-1.39%)
Jun 20, 2024 5.600 5.770 5.350 5.760 71,612 +0.12(+2.13%)
Jun 18, 2024 5.630 5.790 5.250 5.640 81,173 +0.11(+1.99%)
Jun 17, 2024 6.100 6.100 5.440 5.530 86,028 -0.20(-3.49%)
Jun 14, 2024 6.980 6.980 5.230 5.730 143,049 -1.36(-19.18%)
Jun 13, 2024 6.980 7.440 6.950 7.090 70,245 +6.73(+1853.17%)
Jun 12, 2024 0.4108 0.4110 0.3590 0.3630 977,733 -0.05(-12.36%)
Jun 11, 2024 0.4178 0.4202 0.4039 0.4142 483,596 -0.00(-0.86%)
Jun 10, 2024 0.4000 0.4185 0.3901 0.4178 520,515 +0.03(+6.88%)
Jun 07, 2024 0.3900 0.4099 0.3805 0.3909 860,427 -0.00(-0.89%)
Jun 06, 2024 0.3682 0.4100 0.3673 0.3944 779,574 +0.03(+8.95%)
Jun 05, 2024 0.3834 0.4030 0.3500 0.3620 818,211 -0.02(-5.38%)
Jun 04, 2024 0.3700 0.3949 0.3680 0.3826 669,971 +0.02(+4.45%)
Jun 03, 2024 0.3600 0.3700 0.3020 0.3663 1,259,868 +0.04(+11.00%)
May 31, 2024 0.3710 0.3738 0.3300 0.3300 821,952 -0.04(-9.86%)
May 30, 2024 0.3700 0.3842 0.3513 0.3661 2,093,529 -0.06(-14.84%)
May 29, 2024 0.4600 0.4600 0.4120 0.4299 1,378,308 -0.02(-3.61%)
May 28, 2024 0.4513 0.4990 0.4300 0.4460 2,071,359 +0.02(+5.21%)
May 24, 2024 0.3600 0.4303 0.3520 0.4239 1,941,225 +0.07(+20.43%)
May 23, 2024 0.4300 0.4300 0.3507 0.3520 2,582,827 -0.08(-19.41%)
May 22, 2024 0.4490 0.4673 0.4201 0.4368 1,232,932 -0.04(-9.04%)
May 21, 2024 0.5133 0.5133 0.4710 0.4802 1,550,200 -0.05(-9.40%)
May 20, 2024 0.5600 0.5634 0.5100 0.5300 972,988 -0.03(-5.39%)
May 17, 2024 0.5566 0.5825 0.5200 0.5602 1,347,512 +0.01(+2.38%)
May 16, 2024 0.6300 0.6387 0.5125 0.5472 2,601,581 -0.07(-11.91%)
May 15, 2024 0.6730 0.6730 0.6130 0.6212 964,426 -0.03(-4.86%)
May 14, 2024 0.7000 0.7029 0.6119 0.6529 2,054,110 -0.05(-7.11%)
May 13, 2024 0.8100 0.8285 0.7000 0.7029 1,503,223 -0.10(-12.69%)
May 10, 2024 0.9188 0.9489 0.7821 0.8051 1,396,825 -0.07(-7.56%)
May 09, 2024 0.8800 0.8900 0.8500 0.8709 551,450 -0.01(-1.03%)
May 08, 2024 0.8822 0.8997 0.8316 0.8800 497,045 +0.01(+0.69%)
May 07, 2024 0.9300 0.9300 0.8670 0.8740 640,242 -0.05(-5.10%)
May 06, 2024 0.9600 0.9600 0.9067 0.9210 527,134 -0.02(-1.71%)
May 03, 2024 0.9483 0.9600 0.9200 0.9370 544,508 -0.01(-1.19%)
May 02, 2024 0.9539 0.9729 0.9410 0.9483 547,333 +0.02(+1.86%)
May 01, 2024 0.9800 0.9999 0.9210 0.9310 330,119 -0.07(-6.90%)
Apr 30, 2024 0.9680 1.010 0.9500 1.000 750,003 +0.02(+2.30%)
Apr 29, 2024 0.9850 0.9850 0.9533 0.9775 1,193,025 +0.02(+1.82%)
Apr 26, 2024 0.9158 0.9870 0.9158 0.9600 1,161,981 +0.05(+5.72%)
Apr 25, 2024 0.8500 0.9300 0.8500 0.9081 1,987,228 +0.05(+5.57%)
Apr 24, 2024 0.9900 0.9999 0.7825 0.8602 2,241,347 -0.12(-12.26%)
Apr 23, 2024 1.020 1.050 0.9720 0.9804 538,031 -0.04(-3.88%)
Apr 22, 2024 0.9934 1.040 0.9875 1.020 714,111 +0.04(+4.08%)
Apr 19, 2024 1.010 1.055 0.9775 0.9800 868,091 -0.05(-4.85%)
Apr 18, 2024 1.000 1.050 0.9634 1.030 866,436 +0.03(+3.00%)
Apr 17, 2024 1.050 1.060 0.9800 1.000 993,369 -0.05(-4.76%)
Apr 16, 2024 1.000 1.050 0.9984 1.050 543,109 +0.05(+5.00%)
Apr 15, 2024 1.060 1.080 0.9901 1.000 775,870 -0.05(-4.76%)
Apr 12, 2024 1.080 1.100 1.040 1.050 734,829 -0.04(-3.67%)
Apr 11, 2024 1.090 1.120 1.070 1.090 792,241 +0.04(+3.81%)
Apr 10, 2024 1.120 1.130 1.050 1.050 531,806 -0.09(-7.89%)
Apr 09, 2024 1.100 1.150 1.090 1.140 695,700 +0.04(+3.64%)
Apr 08, 2024 1.100 1.110 1.051 1.100 288,593 +0.01(+0.92%)
Apr 05, 2024 1.120 1.130 1.040 1.090 780,593 -0.04(-3.54%)
Apr 04, 2024 1.130 1.170 1.110 1.130 569,546 +0.00(+0.00%)
Apr 03, 2024 1.090 1.130 1.070 1.130 714,327 +0.03(+2.73%)
Apr 02, 2024 1.110 1.110 1.050 1.100 988,015 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.