NaaS Technology Inc. (NAAS)
1.61
0.01 (0.63%)
At close: Jan 15, 2025, 12:01 PM
NAAS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.85 | 1.86 | 1.60 | 1.61 | -0.18 | -10.06% | 145,472 |
| Jan 13, 2025 | 1.88 | 1.92 | 1.75 | 1.79 | -0.08 | -4.28% | 83,600 |
| Jan 10, 2025 | 2.05 | 2.07 | 1.86 | 1.87 | -0.19 | -9.22% | 114,230 |
| Jan 8, 2025 | 2.15 | 2.25 | 2.03 | 2.06 | -0.09 | -4.19% | 121,300 |
| Jan 7, 2025 | 2.15 | 2.20 | 2.03 | 2.15 | 0.07 | 3.37% | 76,831 |
| Jan 6, 2025 | 2.04 | 2.16 | 2.04 | 2.08 | 0.03 | 1.46% | 39,800 |
| Jan 3, 2025 | 2.10 | 2.14 | 2.00 | 2.05 | -0.10 | -4.65% | 91,124 |
| Jan 2, 2025 | 2.01 | 2.18 | 1.91 | 2.15 | 0.15 | 7.50% | 89,807 |
| Dec 31, 2024 | 1.95 | 2.13 | 1.95 | 2.00 | 0.00 | 0.00% | 50,300 |
| Dec 30, 2024 | 2.00 | 2.07 | 1.83 | 2.00 | -0.04 | -1.96% | 144,226 |
| Dec 27, 2024 | 2.19 | 2.20 | 1.98 | 2.04 | -0.12 | -5.56% | 118,602 |
| Dec 26, 2024 | 2.01 | 2.17 | 1.97 | 2.16 | 0.16 | 8.00% | 122,425 |
| Dec 24, 2024 | 2.07 | 2.09 | 1.98 | 2.00 | -0.01 | -0.50% | 44,438 |
| Dec 23, 2024 | 2.01 | 2.05 | 1.96 | 2.01 | 0.03 | 1.52% | 75,227 |
| Dec 20, 2024 | 1.98 | 2.04 | 1.94 | 1.98 | -0.03 | -1.49% | 89,300 |
| Dec 19, 2024 | 2.00 | 2.08 | 1.93 | 2.01 | 0.01 | 0.50% | 72,300 |
| Dec 18, 2024 | 2.00 | 2.10 | 1.99 | 2.00 | 0.01 | 0.50% | 129,300 |
| Dec 17, 2024 | 2.07 | 2.09 | 1.98 | 1.99 | -0.09 | -4.33% | 79,372 |
| Dec 16, 2024 | 2.15 | 2.16 | 2.05 | 2.08 | -0.04 | -1.89% | 90,678 |
| Dec 13, 2024 | 2.06 | 2.15 | 2.01 | 2.12 | 0.02 | 0.95% | 116,100 |
| Dec 12, 2024 | 2.20 | 2.21 | 2.01 | 2.10 | -0.15 | -6.67% | 181,174 |
| Dec 11, 2024 | 2.44 | 2.44 | 2.18 | 2.25 | -0.12 | -5.06% | 152,029 |
| Dec 10, 2024 | 2.46 | 2.46 | 2.16 | 2.37 | -0.03 | -1.25% | 270,817 |
| Dec 9, 2024 | 2.64 | 2.69 | 2.33 | 2.40 | -0.13 | -5.14% | 282,349 |
| Dec 6, 2024 | 2.63 | 2.65 | 2.45 | 2.53 | -0.10 | -3.80% | 229,716 |
| Dec 5, 2024 | 2.68 | 2.76 | 2.62 | 2.63 | -0.11 | -4.01% | 124,475 |
| Dec 4, 2024 | 2.92 | 2.92 | 2.61 | 2.74 | -0.17 | -5.84% | 330,600 |
| Dec 3, 2024 | 2.71 | 3.00 | 2.68 | 2.91 | 0.17 | 6.20% | 199,574 |
| Dec 2, 2024 | 2.95 | 2.95 | 2.68 | 2.74 | -0.24 | -8.05% | 157,768 |
| Nov 29, 2024 | 2.88 | 3.09 | 2.88 | 2.98 | 0.05 | 1.71% | 78,337 |
| Nov 27, 2024 | 2.85 | 2.96 | 2.74 | 2.93 | 0.11 | 3.90% | 139,738 |
| Nov 26, 2024 | 3.07 | 3.10 | 2.82 | 2.82 | -0.29 | -9.32% | 153,713 |
| Nov 25, 2024 | 3.16 | 3.21 | 2.99 | 3.11 | -0.04 | -1.27% | 185,866 |
| Nov 22, 2024 | 3.16 | 3.30 | 3.02 | 3.15 | -0.06 | -1.87% | 160,754 |
| Nov 21, 2024 | 3.11 | 3.29 | 3.01 | 3.21 | 0.02 | 0.63% | 185,200 |
| Nov 20, 2024 | 3.44 | 3.49 | 2.91 | 3.19 | -0.05 | -1.54% | 278,168 |
| Nov 19, 2024 | 3.08 | 3.30 | 2.90 | 3.24 | 0.10 | 3.18% | 225,642 |
| Nov 18, 2024 | 2.91 | 3.20 | 2.91 | 3.14 | 0.23 | 7.90% | 183,615 |
| Nov 15, 2024 | 2.81 | 3.05 | 2.77 | 2.91 | 0.08 | 2.83% | 172,958 |
| Nov 14, 2024 | 2.79 | 2.88 | 2.75 | 2.83 | 0.06 | 2.17% | 172,200 |
| Nov 13, 2024 | 2.57 | 2.95 | 2.57 | 2.77 | 0.24 | 9.49% | 227,922 |
| Nov 12, 2024 | 2.57 | 2.68 | 2.50 | 2.53 | -0.13 | -4.89% | 102,173 |
| Nov 11, 2024 | 2.65 | 2.79 | 2.53 | 2.66 | 0.15 | 5.98% | 126,800 |
| Nov 8, 2024 | 2.78 | 2.84 | 2.45 | 2.51 | -0.27 | -9.71% | 154,640 |
| Nov 7, 2024 | 2.98 | 3.03 | 2.78 | 2.78 | -0.15 | -5.12% | 121,415 |
| Nov 6, 2024 | 2.88 | 2.97 | 2.88 | 2.93 | -0.03 | -1.01% | 142,222 |
| Nov 5, 2024 | 2.91 | 3.05 | 2.91 | 2.96 | 0.08 | 2.78% | 83,650 |
| Nov 4, 2024 | 3.01 | 3.01 | 2.88 | 2.88 | -0.10 | -3.36% | 94,400 |
| Nov 1, 2024 | 3.15 | 3.15 | 2.85 | 2.98 | -0.06 | -1.97% | 124,000 |
| Oct 31, 2024 | 3.12 | 3.18 | 3.00 | 3.04 | -0.07 | -2.25% | 83,508 |