Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	25.900	26.500	25.900	26.000	24.440	7,000
2024-05-10	25.700	26.000	25.700	26.000	24.440	1,400
2024-05-09	25.700	25.700	25.700	25.700	24.158	0
2024-05-08	25.700	25.700	25.700	25.700	24.158	2,000
2024-05-07	25.800	25.800	25.800	25.800	24.252	5,000
2024-05-06	26.000	26.000	26.000	26.000	24.440	0
2024-05-03	26.000	26.000	26.000	26.000	24.440	0
2024-05-02	26.000	26.000	26.000	26.000	24.440	1,000
2024-04-30	25.900	25.900	25.900	25.900	24.346	0
2024-04-29	25.900	25.900	25.900	25.900	24.346	0
2024-04-26	25.800	25.900	25.800	25.900	24.346	1,000
2024-04-25	25.750	25.750	25.750	25.750	24.205	0
2024-04-24	25.800	25.800	25.800	25.800	24.252	0
2024-04-23	25.900	25.900	25.900	25.900	24.346	0
2024-04-22	25.900	25.900	25.900	25.900	24.346	0
2024-04-19	25.900	25.900	25.900	25.900	24.346	0
2024-04-18	25.900	25.900	25.900	25.900	24.346	0
2024-04-17	25.900	25.900	25.900	25.900	24.346	0
2024-04-16	25.900	25.900	25.900	25.900	24.346	0
2024-04-15	25.900	25.900	25.900	25.900	24.346	500
2024-04-12	26.000	26.000	26.000	26.000	24.440	0
2024-04-11	26.000	26.000	26.000	26.000	24.440	0
2024-04-10	26.000	26.000	26.000	26.000	24.440	1,000
2024-04-09	25.800	26.000	25.800	26.000	24.440	5,000
2024-04-08	25.800	25.800	25.800	25.800	24.252	0
2024-04-05	25.800	25.800	25.800	25.800	24.252	0
2024-04-03	25.700	25.700	25.700	25.700	24.158	0
2024-04-02	25.700	25.700	25.700	25.700	24.158	0
2024-03-28	25.400	25.700	25.400	25.700	24.158	500
2024-03-27	25.300	25.600	25.300	25.600	24.064	1,500
2024-03-26	25.300	25.300	25.300	25.300	23.782	0
2024-03-25	25.250	25.250	25.250	25.250	23.735	0
2024-03-22	25.250	25.250	25.250	25.250	23.735	0
2024-03-21	25.000	25.000	25.000	25.000	23.500	0
2024-03-20	24.600	24.600	24.600	24.600	23.124	0
2024-03-19	24.600	24.600	24.600	24.600	23.124	0
2024-03-18	24.600	24.600	24.600	24.600	23.124	0
2024-03-15	24.600	24.600	24.600	24.600	23.124	1,000
2024-03-14	24.450	24.450	24.450	24.450	22.983	0
2024-03-13	24.500	24.500	24.450	24.450	22.983	4,610
2024-03-12	24.100	24.500	24.100	24.500	23.030	4,000
2024-03-11	24.300	24.300	24.300	24.300	22.842	0
2024-03-08	23.900	24.300	23.900	24.300	22.842	2,000
2024-03-07	23.900	23.900	23.900	23.900	22.466	1,000
2024-03-06	23.900	23.900	23.900	23.900	22.466	2,000
2024-03-05	23.600	23.900	23.600	23.900	22.466	4,500
2024-03-04	23.900	23.900	23.900	23.900	22.466	5,000
2024-03-01	23.900	23.900	23.900	23.900	22.466	1,000
2024-02-29	23.950	23.950	23.900	23.900	22.466	1,600
2024-02-28	24.300	24.300	24.000	24.000	22.560	1,500
2024-02-27	23.900	23.900	23.900	23.900	22.466	1,000
2024-02-26	23.900	23.900	23.900	23.900	22.466	1,000
2024-02-23	23.800	23.800	23.800	23.800	22.372	1,000
2024-02-22	23.800	23.800	23.800	23.800	22.372	0
2024-02-21	23.800	23.800	23.800	23.800	22.372	0
2024-02-20	23.600	23.800	23.600	23.800	22.372	3,500
2024-02-19	24.000	24.000	24.000	24.000	22.560	0
2024-02-16	23.500	24.000	23.500	24.000	22.560	5,000
2024-02-15	23.500	23.500	23.500	23.500	22.090	6,000
2024-02-14	23.550	23.550	23.550	23.550	22.137	0

← NewerPage 11 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.