Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	23.550	23.550	23.550	23.550	22.137	0
2024-02-08	23.800	23.850	23.550	23.550	22.137	6,500
2024-02-07	23.750	23.850	23.750	23.850	22.419	500
2024-02-06	23.600	23.600	23.600	23.600	22.184	0
2024-02-05	23.550	23.550	23.500	23.550	22.137	15,000
2024-02-02	23.900	23.900	23.900	23.900	22.466	0
2024-02-01	23.650	23.900	23.650	23.900	22.466	10,500
2024-01-31	23.700	23.700	23.700	23.700	22.278	0
2024-01-30	23.700	23.700	23.700	23.700	22.278	0
2024-01-29	23.700	23.700	23.700	23.700	22.278	0
2024-01-26	23.700	23.700	23.700	23.700	22.278	0
2024-01-25	23.650	23.650	23.650	23.650	22.231	0
2024-01-24	23.550	23.550	23.550	23.550	22.137	0
2024-01-23	23.500	23.500	23.500	23.500	22.090	0
2024-01-22	23.500	23.500	23.500	23.500	22.090	13,500
2024-01-19	23.500	23.500	23.500	23.500	22.090	0
2024-01-18	23.500	23.500	23.500	23.500	22.090	21,900
2024-01-17	23.500	23.500	23.500	23.500	22.090	10,000
2024-01-16	23.500	23.500	23.500	23.500	22.090	30,000
2024-01-15	23.900	23.900	23.900	23.900	22.466	0
2024-01-12	24.000	24.000	24.000	24.000	22.560	0
2024-01-11	23.800	24.200	23.800	24.200	22.748	1,000
2024-01-10	23.800	23.800	23.800	23.800	22.372	6,000
2024-01-09	23.800	23.800	23.800	23.800	22.372	0
2024-01-08	23.800	23.800	23.800	23.800	22.372	4,000
2024-01-05	23.800	23.800	23.800	23.800	22.372	1,000
2024-01-04	23.800	23.800	23.800	23.800	22.372	0
2024-01-03	23.800	23.800	23.800	23.800	22.372	500
2024-01-02	24.000	24.000	24.000	24.000	22.560	11,000
2023-12-29	24.200	24.200	24.200	24.200	22.748	0
2023-12-28	24.150	24.200	24.150	24.200	22.748	1,500
2023-12-27	24.200	24.200	24.200	24.200	22.748	0
2023-12-22	24.200	24.200	24.200	24.200	22.748	0
2023-12-21	24.200	24.200	24.200	24.200	22.748	0
2023-12-20	24.200	24.200	24.200	24.200	22.748	0
2023-12-19	24.200	24.200	24.200	24.200	22.748	0
2023-12-18	23.800	24.200	23.800	24.200	22.748	6,000
2023-12-15	23.800	23.800	23.800	23.800	22.372	0
2023-12-14	23.800	23.800	23.800	23.800	22.372	0
2023-12-13	23.800	23.800	23.800	23.800	22.372	0
2023-12-12	23.800	23.800	23.800	23.800	22.372	0
2023-12-11	23.800	23.800	23.800	23.800	22.372	0
2023-12-08	23.800	23.800	23.800	23.800	22.372	0
2023-12-07	23.800	23.800	23.800	23.800	22.372	0
2023-12-06	24.150	24.150	23.650	23.650	22.231	1,500
2023-12-05	23.700	23.700	23.700	23.700	22.278	0
2023-12-04	23.800	23.800	23.500	23.500	22.090	14,000
2023-12-01	23.850	23.850	23.850	23.850	22.419	0
2023-11-30	23.850	23.850	23.850	23.850	22.419	0
2023-11-29	23.850	23.850	23.850	23.850	22.419	0
2023-11-28	23.850	23.850	23.850	23.850	22.419	2,000
2023-11-27	24.100	24.100	24.100	24.100	22.654	0
2023-11-24	24.200	24.200	23.950	24.100	22.654	2,500
2023-11-23	24.200	24.200	24.200	24.200	22.748	0
2023-11-22	24.200	24.200	24.200	24.200	22.748	0
2023-11-21	24.200	24.200	24.200	24.200	22.748	0
2023-11-20	24.200	24.200	24.200	24.200	22.748	0
2023-11-17	24.200	24.200	24.200	24.200	22.748	0
2023-11-16	24.200	24.200	24.200	24.200	22.748	0
2023-11-15	24.200	24.200	24.200	24.200	22.748	0

← NewerPage 12 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.