SGX Listed Stock

NIO INC. OV (SGX:NIO)


NIO INC. OV (SGX:NIO) @ SGinvestors.io
USD 17.860
-0.090 / -0.50%
Share Price as of: 2022-09-27 15:39
Market / ISIN Code: SGX Mainboard / KYG6525F1028
Sector / Industry Group / Industry: Consumer Discretionary / Automobiles & Components / Automobiles


NIO Share Price HistoryNIO INC. OV Share Price History SGX Listed NIO (SGX:NIO) Share Price History NIO.SI Share Price History




NIO INC. OV NIO.SI Share Price Chart Loading In Progress ...



Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell
Volume
BuyBack
Volume
2022-09-26 17.78018.170 17.690 17.950 -0.060 -0.3 187,030 3,340,973 2,660 -
2022-09-23 18.50018.530 17.930 18.010 -0.890 -4.7 308,350 5,595,948 2,000 -
2022-09-22 18.60018.900 18.220 18.900 -1.200 -6.0 285,290 5,266,847 12,100 -
2022-09-21 20.48020.500 20.080 20.100 -0.620 -3.0 89,200 1,809,416 2,060 -
2022-09-20 20.30020.970 20.300 20.720 0.840 4.2 94,000 1,956,482 3,880 -
2022-09-19 20.62020.750 19.640 19.880 -1.170 -5.6 132,340 2,622,115 8,220 -
2022-09-16 21.19021.580 21.010 21.050 -0.430 -2.0 144,800 3,080,574 17,760 -
2022-09-15 21.98022.030 21.440 21.480 -0.400 -1.8 110,940 2,412,986 5,110 -
2022-09-14 21.57022.150 21.400 21.880 0.430 2.0 260,290 5,679,263 9,650 -
2022-09-13 21.00021.590 21.000 21.450 2.340 12.2 504,120 10,777,567 39,030 -
2022-09-12 18.55019.200 18.550 19.110 0.870 4.8 59,270 1,121,694 1,010 -
2022-09-09 17.58018.430 17.500 18.240 0.910 5.3 214,390 3,886,899 1,000 -
2022-09-08 17.50018.080 17.310 17.330 -0.070 -0.4 147,380 2,598,248 500 -
2022-09-07 17.46017.840 17.190 17.400 -0.380 -2.1 148,230 2,588,374 2,870 -
2022-09-06 17.31017.850 17.310 17.780 0.470 2.7 88,970 1,572,981 - -
2022-09-05 18.08018.090 17.290 17.310 -1.300 -7.0 434,530 7,606,472 490 -
2022-09-02 18.88019.100 18.090 18.610 -0.640 -3.3 219,230 4,096,533 - -
2022-09-01 19.79019.870 19.020 19.250 -0.840 -4.2 126,330 2,448,205 - -
2022-08-31 19.62020.660 19.520 20.090 0.220 1.1 186,800 3,757,094 3,120 -
2022-08-30 19.60019.940 19.300 19.870 0.370 1.9 132,180 2,593,339 5,370 -
2022-08-29 19.47019.830 18.820 19.500 -0.030 -0.2 119,330 2,317,850 5,500 -
2022-08-26 19.85020.000 19.380 19.530 0.250 1.3 219,880 4,304,914 9,680 -
2022-08-25 18.52019.380 18.430 19.280 1.300 7.2 194,910 3,686,774 5,830 -
2022-08-24 18.55018.780 17.840 17.980 -1.170 -6.1 387,930 7,054,085 45,640 -
2022-08-23 19.08019.210 18.830 19.150 0.070 0.4 148,330 2,811,997 4,560 -
2022-08-22 19.40019.470 18.960 19.080 -0.650 -3.3 144,660 2,772,620 13,570 -
2022-08-19 19.74020.080 19.620 19.730 -0.310 -1.5 110,210 2,185,887 1,500 -
2022-08-18 20.75020.750 19.720 20.040 -1.010 -4.8 87,820 1,752,918 - -
2022-08-17 21.07021.070 20.510 21.050 0.070 0.3 58,150 1,210,400 - -
2022-08-16 21.00021.310 20.780 20.980 0.180 0.9 114,850 2,414,076 1,500 -
2022-08-15 20.93021.290 20.790 20.800 0.010 - 73,900 1,556,477 1,000 -
2022-08-12 20.31020.950 20.310 20.790 0.950 4.8 167,580 3,476,789 - -
2022-08-11 19.87020.080 19.650 19.840 1.010 5.4 172,030 3,427,265 300 -
2022-08-10 19.81019.810 18.570 18.830 -1.280 -6.4 293,190 5,543,182 800 -
2022-08-08 20.54020.540 19.900 20.110 -0.510 -2.5 47,300 949,436 500 -
2022-08-05 20.65021.000 20.570 20.620 0.270 1.3 130,950 2,724,168 12,020 -
2022-08-04 20.42020.660 20.100 20.350 0.230 1.1 114,690 2,340,798 19,990 -
2022-08-03 20.30020.790 20.020 20.120 0.260 1.3 123,530 2,510,953 28,120 -
2022-08-02 20.30020.390 19.810 19.860 -0.710 -3.5 134,910 2,714,446 22,880 -
2022-08-01 19.37021.190 19.300 20.570 1.500 7.9 273,760 5,549,499 21,390 -
2022-07-29 19.33019.830 18.780 19.070 -0.120 -0.6 209,780 4,019,597 25,490 -
2022-07-28 19.59019.600 19.180 19.190 -0.170 -0.9 94,130 1,818,087 4,850 -
2022-07-27 19.23019.360 19.040 19.360 -0.140 -0.7 105,000 2,012,531 10,910 -

Note   Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note   Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note   Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.


Change / % > +5% price gain
> -5% price loss
Short Sell Volume > 30% of Total Volume
> 50% of Total Volume





Share PricePrice ChartHistorical PriceMarket Data
NIO Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement