Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	23.900	24.300	23.900	24.300	23.369	7,000
2024-08-07	24.000	24.000	24.000	24.000	23.081	0
2024-08-06	24.000	24.000	24.000	24.000	23.081	0
2024-08-05	24.300	24.300	24.000	24.000	23.081	4,000
2024-08-02	24.800	24.800	24.800	24.800	23.850	0
2024-08-01	24.800	24.800	24.800	24.800	23.850	0
2024-07-31	24.800	24.800	24.800	24.800	23.850	0
2024-07-30	25.000	25.000	24.800	24.800	23.850	2,000
2024-07-29	25.400	25.400	25.400	25.400	24.427	0
2024-07-26	25.200	25.400	25.200	25.400	24.427	500
2024-07-25	25.400	25.400	25.400	25.400	24.427	0
2024-07-24	25.350	25.400	25.350	25.400	24.427	1,000
2024-07-23	25.400	25.400	25.400	25.400	24.427	0
2024-07-22	25.400	25.400	25.400	25.400	24.427	0
2024-07-19	25.400	25.400	25.400	25.400	24.427	1,000
2024-07-18	25.650	25.650	25.650	25.650	24.668	0
2024-07-17	25.800	25.800	25.800	25.800	24.812	0
2024-07-16	25.800	25.800	25.800	25.800	24.812	0
2024-07-15	25.900	25.900	25.900	25.900	24.908	0
2024-07-12	25.800	26.000	25.800	26.000	25.004	2,500
2024-07-11	26.000	26.000	25.950	25.950	24.956	1,000
2024-07-10	25.500	25.500	25.500	25.500	24.523	1,000
2024-07-09	25.650	25.650	25.650	25.650	24.668	0
2024-07-08	25.650	25.650	25.650	25.650	24.668	0
2024-07-05	25.650	25.650	25.650	25.650	24.668	0
2024-07-04	25.650	25.650	25.650	25.650	24.668	1,000
2024-07-03	25.650	25.650	25.600	25.650	24.668	10,500
2024-07-02	25.650	25.650	25.650	25.650	24.668	4,000
2024-06-28	25.500	25.800	25.500	25.800	24.812	1,500
2024-06-27	25.500	25.500	25.500	25.500	24.523	1,000
2024-06-26	25.600	25.600	25.600	25.600	24.620	4,500
2024-06-25	25.800	25.800	25.800	25.800	24.812	3,000
2024-06-24	26.500	26.500	26.500	26.500	25.485	0
2024-06-21	26.500	26.500	26.500	26.500	25.485	0
2024-06-20	26.500	26.500	26.500	26.500	25.485	0
2024-06-19	26.500	26.500	26.500	26.500	25.485	0
2024-06-18	26.500	26.500	26.500	26.500	25.485	0
2024-06-17	26.500	26.500	26.500	26.500	25.485	0
2024-06-14	26.400	26.500	26.400	26.500	25.485	3,000
2024-06-13	25.700	25.700	25.700	25.700	24.716	0
2024-06-12	25.700	25.700	25.700	25.700	24.716	0
2024-06-11	25.700	25.700	25.700	25.700	24.716	0
2024-06-07	25.700	25.700	25.700	25.700	24.716	0
2024-06-06	25.700	25.700	25.700	25.700	24.716	0
2024-06-05	25.800	25.800	25.800	25.800	24.812	0
2024-06-04	25.900	25.900	25.900	25.900	24.908	0
2024-06-03	25.900	25.900	25.900	25.900	24.908	0
2024-05-31	25.900	25.900	25.900	25.900	24.908	0
2024-05-30	25.800	25.800	25.800	25.800	24.812	0
2024-05-29	25.800	25.800	25.800	25.800	24.812	0
2024-05-28	25.800	25.800	25.800	25.800	24.812	500
2024-05-27	25.800	25.800	25.800	25.800	24.812	0
2024-05-24	26.000	26.000	26.000	26.000	25.004	0
2024-05-23	26.000	26.000	26.000	26.000	25.004	500
2024-05-22	26.000	26.000	26.000	26.000	25.004	0
2024-05-21	26.000	26.000	26.000	26.000	25.004	0
2024-05-20	26.000	26.000	26.000	26.000	25.004	1,500
2024-05-17	25.300	25.300	25.300	25.300	24.331	0
2024-05-16	26.500	26.600	26.500	26.600	25.004	3,000
2024-05-14	26.200	26.200	26.200	26.200	24.628	1,500

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.7000 HKD
2025-05-26	0.4000 HKD
2024-05-17	0.6000 HKD
2023-05-25	0.3000 HKD
2022-05-26	0.7000 HKD
2021-05-27	0.7000 HKD
2020-05-28	0.7000 HKD
2019-05-29	0.7000 HKD

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