Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4751 -0.0549 (-10.36%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.220 1.248 1.070 1.100 1,642,689 -0.14(-11.29%)
Mar 28, 2024 1.260 1.285 1.230 1.240 692,239 +0.00(+0.00%)
Mar 27, 2024 1.210 1.280 1.200 1.240 2,080,240 +0.04(+3.33%)
Mar 26, 2024 1.190 1.240 1.165 1.200 931,198 +0.02(+1.69%)
Mar 25, 2024 1.210 1.275 1.160 1.180 666,238 -0.05(-4.07%)
Mar 22, 2024 1.140 1.230 1.110 1.230 768,787 +0.08(+6.96%)
Mar 21, 2024 1.190 1.265 1.130 1.150 1,555,676 -0.03(-2.54%)
Mar 20, 2024 1.100 1.190 1.090 1.180 676,057 +0.06(+5.36%)
Mar 19, 2024 1.140 1.140 1.090 1.120 1,093,777 -0.01(-0.88%)
Mar 18, 2024 1.120 1.150 1.100 1.130 1,780,539 +0.04(+3.67%)
Mar 15, 2024 1.090 1.160 1.080 1.090 1,237,014 -0.01(-0.91%)
Mar 14, 2024 1.150 1.150 1.090 1.100 2,788,417 +0.01(+0.92%)
Mar 13, 2024 1.320 1.365 1.080 1.090 6,344,041 -0.40(-26.85%)
Mar 12, 2024 1.470 1.550 1.450 1.490 1,052,859 -0.01(-0.67%)
Mar 11, 2024 1.350 1.510 1.350 1.500 975,393 +0.16(+11.94%)
Mar 08, 2024 1.330 1.387 1.300 1.340 745,272 +0.01(+0.75%)
Mar 07, 2024 1.300 1.370 1.300 1.330 578,545 +0.02(+1.53%)
Mar 06, 2024 1.380 1.380 1.280 1.310 779,454 -0.02(-1.50%)
Mar 05, 2024 1.440 1.440 1.320 1.330 996,098 -0.09(-6.34%)
Mar 04, 2024 1.520 1.530 1.360 1.420 1,499,143 -0.11(-7.19%)
Mar 01, 2024 1.590 1.590 1.520 1.530 833,901 +0.03(+2.00%)
Feb 29, 2024 1.620 1.657 1.440 1.500 1,792,882 -0.11(-6.83%)
Feb 28, 2024 1.630 1.660 1.600 1.610 849,861 -0.04(-2.42%)
Feb 27, 2024 1.610 1.710 1.600 1.650 1,331,499 +0.08(+5.10%)
Feb 26, 2024 1.520 1.649 1.520 1.570 1,334,364 +0.08(+5.37%)
Feb 23, 2024 1.540 1.565 1.440 1.490 1,240,521 -0.03(-1.97%)
Feb 22, 2024 1.620 1.630 1.505 1.520 1,891,963 -0.08(-5.00%)
Feb 21, 2024 1.680 1.690 1.585 1.600 871,461 +0.00(+0.00%)
Feb 20, 2024 1.850 1.860 1.590 1.600 1,387,795 -0.22(-12.09%)
Feb 16, 2024 1.640 1.850 1.640 1.820 1,239,542 +0.18(+10.98%)
Feb 15, 2024 1.670 1.699 1.625 1.640 734,455 -0.03(-1.80%)
Feb 14, 2024 1.670 1.770 1.660 1.670 923,757 +0.00(+0.00%)
Feb 13, 2024 1.660 1.685 1.575 1.670 1,490,742 -0.01(-0.60%)
Feb 12, 2024 1.750 1.840 1.680 1.680 1,083,743 -0.11(-6.15%)
Feb 09, 2024 1.940 1.951 1.690 1.790 1,293,765 -0.11(-5.79%)
Feb 08, 2024 1.820 2.010 1.800 1.900 2,585,203 +0.09(+4.97%)
Feb 07, 2024 1.800 1.830 1.760 1.810 635,479 +0.02(+1.12%)
Feb 06, 2024 1.700 1.830 1.530 1.790 2,672,497 +0.09(+5.29%)
Feb 05, 2024 1.550 1.705 1.550 1.700 1,053,520 +0.10(+6.25%)
Feb 02, 2024 1.570 1.621 1.500 1.600 1,504,584 -0.02(-1.23%)
Feb 01, 2024 1.600 1.660 1.550 1.620 1,776,517 +0.05(+3.18%)
Jan 31, 2024 1.460 1.590 1.430 1.570 1,265,463 +0.14(+9.79%)
Jan 30, 2024 1.620 1.630 1.400 1.430 1,251,698 -0.15(-9.49%)
Jan 29, 2024 1.330 1.610 1.310 1.580 2,902,152 +0.29(+22.48%)
Jan 26, 2024 1.280 1.330 1.220 1.290 700,861 +0.01(+0.78%)
Jan 25, 2024 1.210 1.280 1.180 1.280 729,560 +0.10(+8.47%)
Jan 24, 2024 1.200 1.270 1.165 1.180 602,115 +0.00(+0.00%)
Jan 23, 2024 1.160 1.196 1.090 1.180 1,012,964 +0.04(+3.51%)
Jan 22, 2024 1.130 1.160 1.070 1.140 446,664 +0.00(+0.00%)
Jan 19, 2024 1.160 1.170 1.070 1.140 606,934 -0.04(-3.39%)
Jan 18, 2024 1.300 1.310 1.170 1.180 740,116 -0.13(-9.92%)
Jan 17, 2024 1.360 1.360 1.300 1.310 432,637 -0.09(-6.43%)
Jan 16, 2024 1.470 1.460 1.320 1.400 1,086,973 -0.08(-5.41%)
Jan 12, 2024 1.500 1.570 1.440 1.480 657,384 -0.05(-3.27%)
Jan 11, 2024 1.520 1.570 1.480 1.530 963,399 +0.02(+1.32%)
Jan 10, 2024 1.620 1.680 1.500 1.510 1,168,287 -0.09(-5.63%)
Jan 09, 2024 1.510 1.610 1.490 1.600 685,867 +0.04(+2.56%)
Jan 08, 2024 1.500 1.580 1.370 1.560 905,084 +0.08(+5.41%)
Jan 05, 2024 1.560 1.561 1.470 1.480 568,540 -0.08(-5.13%)
Jan 04, 2024 1.700 1.705 1.480 1.560 947,112 -0.09(-5.45%)
Jan 03, 2024 1.470 1.740 1.390 1.650 2,201,828 +0.21(+14.58%)
Jan 02, 2024 1.520 1.520 1.420 1.440 688,156 -0.08(-5.26%)
Dec 29, 2023 1.610 1.610 1.490 1.520 839,513 -0.07(-4.40%)
Dec 28, 2023 1.600 1.600 1.480 1.590 3,485,635 +0.04(+2.58%)
Dec 27, 2023 1.650 1.660 1.490 1.550 1,945,278 -0.09(-5.49%)
Dec 26, 2023 1.660 1.700 1.620 1.640 744,343 +0.02(+1.23%)
Dec 22, 2023 1.780 1.780 1.620 1.620 2,001,061 -0.19(-10.50%)
Dec 21, 2023 1.790 1.890 1.760 1.810 2,477,689 +0.09(+5.23%)
Dec 20, 2023 1.830 1.855 1.710 1.720 1,475,462 -0.15(-8.02%)
Dec 19, 2023 1.760 1.890 1.750 1.870 1,302,465 +0.11(+6.25%)
Dec 18, 2023 1.780 1.880 1.700 1.760 919,105 +0.00(+0.00%)
Dec 15, 2023 1.920 1.970 1.750 1.760 1,373,164 -0.14(-7.37%)
Dec 14, 2023 1.990 2.055 1.890 1.900 1,026,475 -0.05(-2.56%)
Dec 13, 2023 1.920 1.965 1.810 1.950 897,709 +0.04(+2.09%)
Dec 12, 2023 2.080 2.110 1.900 1.910 1,032,983 -0.14(-6.83%)
Dec 11, 2023 2.170 2.180 2.015 2.050 802,229 -0.03(-1.44%)
Dec 08, 2023 2.030 2.130 1.930 2.080 955,075 +0.11(+5.58%)
Dec 07, 2023 1.930 2.045 1.860 1.970 1,899,864 +0.03(+1.55%)
Dec 06, 2023 2.040 2.071 1.930 1.940 689,685 -0.07(-3.48%)
Dec 05, 2023 2.060 2.075 1.909 2.010 1,341,701 -0.09(-4.06%)
Dec 04, 2023 2.120 2.250 2.080 2.095 1,061,731 -0.01(-0.71%)
Dec 01, 2023 2.170 2.250 2.080 2.110 1,269,669 -0.05(-2.31%)
Nov 30, 2023 2.390 2.390 2.130 2.160 1,046,486 -0.19(-8.09%)
Nov 29, 2023 2.380 2.520 2.320 2.350 1,944,839 +0.02(+0.86%)
Nov 28, 2023 2.350 2.390 2.300 2.330 1,102,442 +0.00(+0.00%)
Nov 27, 2023 2.380 2.440 2.250 2.330 1,655,745 -0.04(-1.69%)
Nov 24, 2023 2.450 2.540 2.350 2.370 935,098 -0.15(-5.95%)
Nov 22, 2023 2.450 2.610 2.450 2.520 810,069 +0.05(+2.02%)
Nov 21, 2023 2.760 2.820 2.430 2.470 751,080 -0.34(-12.10%)
Nov 20, 2023 2.820 2.940 2.790 2.810 1,538,957 -0.04(-1.40%)
Nov 17, 2023 2.750 2.960 2.721 2.850 1,234,329 +0.04(+1.42%)
Nov 16, 2023 2.940 2.965 2.675 2.810 2,140,282 -0.13(-4.42%)
Nov 15, 2023 2.780 3.080 2.700 2.940 3,674,190 +0.38(+14.84%)
Nov 14, 2023 2.270 2.580 2.210 2.560 1,853,787 +0.36(+16.36%)
Nov 13, 2023 2.190 2.240 2.090 2.200 2,031,953 +0.06(+2.80%)
Nov 10, 2023 2.120 2.205 2.085 2.140 944,731 +0.02(+0.94%)
Nov 09, 2023 2.110 2.250 2.040 2.120 1,641,178 -0.02(-0.93%)
Nov 08, 2023 2.070 2.190 1.975 2.140 1,689,701 +0.16(+8.08%)
Nov 07, 2023 1.910 2.030 1.830 1.980 881,260 +0.03(+1.54%)
Nov 06, 2023 2.320 2.400 1.940 1.950 1,068,132 -0.30(-13.33%)
Nov 03, 2023 2.340 2.340 2.015 2.250 1,075,196 +0.02(+0.90%)
Nov 02, 2023 2.660 2.661 2.200 2.230 826,450 -0.40(-15.21%)
Nov 01, 2023 2.910 2.930 2.600 2.630 512,595 -0.27(-9.31%)
Oct 31, 2023 2.890 2.915 2.680 2.900 865,359 +0.03(+1.05%)
Oct 30, 2023 3.050 3.101 2.780 2.870 564,963 -0.18(-5.90%)
Oct 27, 2023 3.440 3.440 3.040 3.050 741,163 -0.38(-11.08%)
Oct 26, 2023 3.630 3.745 3.375 3.430 1,027,579 +0.05(+1.48%)
Oct 25, 2023 3.390 3.605 3.210 3.380 850,866 -0.09(-2.59%)
Oct 24, 2023 3.530 3.585 3.340 3.470 943,445 +0.00(+0.00%)
Oct 23, 2023 3.320 3.560 3.270 3.470 674,362 +0.18(+5.47%)
Oct 20, 2023 3.100 3.290 3.100 3.290 648,038 +0.18(+5.79%)
Oct 19, 2023 3.160 3.220 3.040 3.110 894,762 -0.14(-4.31%)
Oct 18, 2023 3.460 3.460 3.160 3.250 1,013,945 -0.21(-6.07%)
Oct 17, 2023 3.480 3.480 3.350 3.460 768,475 +0.06(+1.76%)
Oct 16, 2023 3.510 3.620 3.320 3.400 926,414 -0.10(-2.86%)
Oct 13, 2023 3.540 3.540 3.350 3.500 857,600 -0.05(-1.41%)
Oct 12, 2023 3.750 3.770 3.460 3.550 755,051 -0.16(-4.31%)
Oct 11, 2023 4.000 4.039 3.650 3.710 754,832 -0.30(-7.48%)
Oct 10, 2023 3.600 4.040 3.580 4.010 1,023,628 +0.43(+12.17%)
Oct 09, 2023 3.300 3.590 3.300 3.575 1,023,918 +0.33(+10.34%)
Oct 06, 2023 3.000 3.270 2.900 3.240 996,822 +0.25(+8.36%)
Oct 05, 2023 3.270 3.270 2.970 2.990 750,650 -0.29(-8.84%)
Oct 04, 2023 3.350 3.350 3.160 3.280 337,740 -0.03(-0.76%)
Oct 03, 2023 3.090 3.346 3.000 3.305 258,357 +0.17(+5.42%)
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.