Nimble Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.275	0.275	0.275	0.275	0.275	30,000
2026-10-20	0.275	0.275	0.275	0.275	0.275	0
2026-10-16	0.275	0.275	0.275	0.275	0.275	30,000
2026-10-15	0.285	0.285	0.285	0.285	0.285	4,000
2026-10-14	0.280	0.300	0.280	0.300	0.300	90,000
2026-10-13	0.325	0.325	0.325	0.325	0.325	10,000
2026-10-12	0.335	0.335	0.335	0.335	0.335	0
2026-10-09	0.335	0.335	0.335	0.335	0.335	0
2026-10-08	0.330	0.335	0.330	0.335	0.335	60,000
2026-10-07	0.330	0.330	0.320	0.320	0.320	120,000
2026-10-06	0.400	0.400	0.385	0.385	0.385	60,000
2026-10-05	0.340	0.340	0.340	0.340	0.340	0
2026-10-02	0.340	0.340	0.340	0.340	0.340	0
2026-09-30	0.305	0.340	0.305	0.340	0.340	210,000
2026-09-29	0.400	0.400	0.400	0.400	0.400	0
2026-09-28	0.400	0.400	0.400	0.400	0.400	150,000
2026-09-25	0.410	0.410	0.410	0.410	0.410	0
2026-09-24	0.420	0.450	0.410	0.410	0.410	90,000
2026-09-23	0.420	0.505	0.410	0.410	0.410	390,000
2026-09-22	0.400	0.420	0.400	0.420	0.420	330,000
2026-09-21	0.295	0.350	0.295	0.350	0.350	210,000
2026-09-18	0.300	0.300	0.255	0.295	0.295	240,000
2026-09-17	0.370	0.370	0.345	0.345	0.345	0
2026-09-16	0.370	0.370	0.345	0.345	0.345	0
2026-09-15	0.370	0.370	0.345	0.345	0.345	0
2026-09-14	0.370	0.370	0.355	0.355	0.355	0
2026-09-11	0.370	0.370	0.355	0.355	0.355	5,460
2026-09-10	0.370	0.370	0.355	0.355	0.355	5,460
2026-09-09	0.370	0.370	0.370	0.370	0.370	5,460
2026-09-08	0.370	0.370	0.370	0.370	0.370	5,460
2026-09-07	0.370	0.370	0.300	0.370	0.370	5,460
2026-09-04	0.370	0.370	0.370	0.370	0.370	30,390
2026-09-03	0.390	0.390	0.370	0.370	0.370	0
2026-09-02	0.390	0.390	0.370	0.370	0.370	0
2026-09-01	0.390	0.390	0.370	0.370	0.370	0
2026-08-31	0.390	0.390	0.390	0.390	0.390	0
2026-08-28	0.390	0.390	0.390	0.390	0.390	0
2026-08-27	0.390	0.390	0.390	0.390	0.390	0
2026-08-26	0.390	0.390	0.390	0.390	0.390	0
2026-08-25	0.390	0.390	0.390	0.390	0.390	30,000
2026-08-24	0.400	0.400	0.400	0.400	0.400	60,000
2026-08-21	0.400	0.410	0.400	0.400	0.400	360,000
2026-08-20	0.410	0.450	0.400	0.410	0.410	750,000
2026-08-19	0.400	0.400	0.400	0.400	0.400	120,000
2026-08-18	0.350	0.355	0.350	0.355	0.355	148,900
2026-08-17	0.350	0.350	0.350	0.350	0.350	0
2026-08-14	0.350	0.350	0.350	0.350	0.350	148,900
2026-08-13	0.395	0.450	0.395	0.420	0.420	224,000
2026-08-12	0.350	0.400	0.320	0.395	0.395	360,000
2026-08-11	0.380	0.450	0.350	0.350	0.350	270,000
2026-08-10	0.495	0.495	0.380	0.380	0.380	390,000
2026-08-07	0.400	0.500	0.400	0.495	0.495	903,200
2026-08-06	0.300	0.370	0.300	0.365	0.365	270,000
2026-08-05	0.190	0.200	0.190	0.200	0.200	60,000
2026-08-04	0.185	0.185	0.185	0.185	0.185	30,000
2026-08-03	0.129	0.159	0.129	0.159	0.159	90,000
2026-07-31	0.114	0.114	0.114	0.114	0.114	30,000
2026-07-30	0.105	0.113	0.105	0.113	0.113	393,120
2026-07-29	0.085	0.099	0.085	0.099	0.099	360,000
2026-07-28	0.075	0.075	0.075	0.075	0.075	0

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.