Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	26.200	26.200	26.200	26.200	24.346	0
2023-05-19	26.000	26.200	26.000	26.200	24.346	2,000
2023-05-18	26.000	26.000	26.000	26.000	24.160	1,000
2023-05-17	25.600	25.800	25.600	25.800	23.975	6,000
2023-05-16	25.600	25.600	25.600	25.600	23.789	0
2023-05-15	25.700	25.700	25.700	25.700	23.882	0
2023-05-12	25.900	25.900	25.900	25.900	24.067	0
2023-05-11	25.900	25.900	25.900	25.900	24.067	2,000
2023-05-10	24.900	25.400	24.600	25.400	23.603	9,500
2023-05-09	25.050	25.050	25.000	25.000	23.231	2,000
2023-05-08	25.200	25.200	25.100	25.150	23.371	9,000
2023-05-05	26.100	26.100	25.100	25.100	23.324	8,000
2023-05-04	26.900	26.950	26.100	26.950	25.043	5,500
2023-05-03	27.300	27.300	26.950	26.950	25.043	1,000
2023-05-02	27.600	27.600	27.600	27.600	25.647	0
2023-04-28	27.600	27.600	27.600	27.600	25.647	0
2023-04-27	27.600	27.600	27.600	27.600	25.647	0
2023-04-26	27.600	27.600	27.600	27.600	25.647	0
2023-04-25	27.600	27.600	27.600	27.600	25.647	0
2023-04-24	27.600	27.600	27.600	27.600	25.647	0
2023-04-21	27.600	27.600	27.600	27.600	25.647	0
2023-04-20	27.600	27.600	27.600	27.600	25.647	0
2023-04-19	27.600	27.600	27.600	27.600	25.647	0
2023-04-18	27.550	27.550	27.550	27.550	25.601	0
2023-04-17	27.550	27.550	27.550	27.550	25.601	0
2023-04-14	27.550	27.550	27.550	27.550	25.601	0
2023-04-13	27.550	27.550	27.550	27.550	25.601	0
2023-04-12	27.550	27.550	27.550	27.550	25.601	0
2023-04-11	27.550	27.550	27.550	27.550	25.601	0
2023-04-06	27.550	27.550	27.550	27.550	25.601	0
2023-04-04	27.550	27.550	27.550	27.550	25.601	0
2023-04-03	27.550	27.550	27.550	27.550	25.601	0
2023-03-31	27.550	27.550	27.550	27.550	25.601	500
2023-03-30	27.550	27.550	27.550	27.550	25.601	500
2023-03-29	27.500	27.500	27.500	27.500	25.554	1,000
2023-03-28	27.500	27.500	27.500	27.500	25.554	500
2023-03-27	27.500	27.500	27.500	27.500	25.554	1,000
2023-03-24	27.500	27.500	27.500	27.500	25.554	500
2023-03-23	27.500	27.500	27.500	27.500	25.554	0
2023-03-22	27.900	27.900	27.900	27.900	25.926	0
2023-03-21	27.900	27.900	27.900	27.900	25.926	0
2023-03-20	27.900	27.900	27.900	27.900	25.926	1,000
2023-03-17	28.200	28.200	28.200	28.200	26.205	0
2023-03-16	28.200	28.200	28.200	28.200	26.205	0
2023-03-15	28.200	28.200	28.200	28.200	26.205	1,000
2023-03-14	28.500	28.500	28.500	28.500	26.483	0
2023-03-13	28.500	28.500	28.500	28.500	26.483	500
2023-03-10	28.200	28.200	28.200	28.200	26.205	500
2023-03-09	28.300	28.300	28.300	28.300	26.298	0
2023-03-08	28.250	28.250	28.250	28.250	26.251	0
2023-03-07	28.200	28.250	28.200	28.250	26.251	1,000
2023-03-06	28.250	28.300	28.200	28.300	26.298	1,400
2023-03-03	28.700	28.700	28.700	28.700	26.669	0
2023-03-02	28.800	28.800	28.800	28.800	26.762	0
2023-03-01	28.800	28.800	28.800	28.800	26.762	0
2023-02-28	28.800	28.800	28.800	28.800	26.762	0
2023-02-27	28.800	28.800	28.800	28.800	26.762	0
2023-02-24	28.800	28.800	28.800	28.800	26.762	0
2023-02-23	28.800	28.800	28.800	28.800	26.762	1,000
2023-02-22	29.000	29.000	29.000	29.000	26.948	0

← NewerPage 15 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.