Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	24.200	24.200	24.200	24.200	22.748	0
2023-11-14	23.800	23.800	23.800	23.800	22.372	0
2023-11-13	23.800	23.800	23.800	23.800	22.372	1,000
2023-11-10	23.800	23.800	23.800	23.800	22.372	1,000
2023-11-09	24.300	24.300	24.300	24.300	22.842	0
2023-11-08	24.200	24.200	24.200	24.200	22.748	0
2023-11-07	23.900	23.900	23.900	23.900	22.466	0
2023-11-06	23.900	23.900	23.900	23.900	22.466	0
2023-11-03	23.800	23.800	23.800	23.800	22.372	0
2023-11-02	23.800	23.800	23.800	23.800	22.372	0
2023-11-01	24.200	24.200	23.800	23.800	22.372	1,000
2023-10-31	24.200	24.200	24.200	24.200	22.748	0
2023-10-30	24.200	24.200	24.200	24.200	22.748	0
2023-10-27	24.200	24.200	24.200	24.200	22.748	1,500
2023-10-26	24.200	24.200	24.200	24.200	22.748	0
2023-10-25	24.200	24.200	24.200	24.200	22.748	0
2023-10-24	24.200	24.200	24.200	24.200	22.748	0
2023-10-20	24.500	24.500	24.200	24.200	22.748	3,500
2023-10-19	24.500	24.500	24.500	24.500	23.030	0
2023-10-18	24.550	24.550	24.550	24.550	23.077	0
2023-10-17	24.200	24.550	23.950	24.550	23.077	1,500
2023-10-16	24.200	24.200	24.200	24.200	22.748	0
2023-10-13	24.200	24.200	24.200	24.200	22.748	0
2023-10-12	24.200	24.200	24.200	24.200	22.748	1,500
2023-10-11	24.200	24.200	24.200	24.200	22.748	0
2023-10-10	24.200	24.200	24.200	24.200	22.748	0
2023-10-09	24.200	24.200	24.200	24.200	22.748	0
2023-10-06	24.200	24.200	24.200	24.200	22.748	0
2023-10-05	24.200	24.200	24.200	24.200	22.748	0
2023-10-04	24.200	24.200	24.200	24.200	22.748	0
2023-10-03	24.200	24.200	24.200	24.200	22.748	0
2023-09-29	24.200	24.200	24.200	24.200	22.748	0
2023-09-28	24.200	24.200	24.200	24.200	22.748	500
2023-09-27	24.000	24.000	24.000	24.000	22.560	0
2023-09-26	24.000	24.000	24.000	24.000	22.560	2,000
2023-09-25	24.000	24.200	24.000	24.200	22.748	4,000
2023-09-22	24.500	24.500	24.500	24.500	23.030	1,000
2023-09-21	24.400	24.400	24.400	24.400	22.936	0
2023-09-20	24.400	24.400	24.400	24.400	22.936	0
2023-09-19	24.400	24.400	24.400	24.400	22.936	2,000
2023-09-18	24.500	24.500	24.500	24.500	23.030	2,500
2023-09-15	24.000	24.400	24.000	24.400	22.936	500
2023-09-14	24.400	24.400	24.400	24.400	22.936	0
2023-09-13	24.400	24.400	24.000	24.400	22.936	2,500
2023-09-12	24.600	24.800	24.400	24.400	22.936	4,000
2023-09-11	23.700	23.800	23.700	23.800	22.372	500
2023-09-07	24.100	24.200	24.100	24.200	22.748	1,000
2023-09-06	24.800	24.800	24.800	24.800	23.312	0
2023-09-05	25.000	25.000	25.000	25.000	23.500	0
2023-09-04	25.000	25.500	25.000	25.000	23.500	7,000
2023-08-31	24.200	24.200	24.200	24.200	22.748	0
2023-08-30	24.200	24.200	24.200	24.200	22.748	0
2023-08-29	24.200	24.200	24.200	24.200	22.748	0
2023-08-28	24.200	24.200	24.200	24.200	22.748	0
2023-08-25	24.100	24.200	24.100	24.200	22.748	4,000
2023-08-24	24.500	24.500	24.000	24.300	22.842	14,500
2023-08-23	23.400	23.400	23.400	23.400	21.996	0
2023-08-22	23.300	23.400	23.300	23.400	21.996	3,500
2023-08-21	23.600	23.600	23.400	23.400	21.996	8,000
2023-08-18	24.000	24.000	24.000	24.000	22.560	0

← NewerPage 13 of 21 · 1,233 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.