Nanyang Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 25.300 | 25.300 | 25.300 | 25.300 | 24.331 | 0 |
| 2024-11-05 | 25.300 | 25.300 | 25.300 | 25.300 | 24.331 | 0 |
| 2024-11-04 | 25.300 | 25.300 | 25.300 | 25.300 | 24.331 | 0 |
| 2024-11-01 | 24.800 | 25.150 | 24.800 | 25.150 | 24.187 | 1,501 |
| 2024-10-31 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 0 |
| 2024-10-30 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 0 |
| 2024-10-29 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 0 |
| 2024-10-28 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 0 |
| 2024-10-25 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 0 |
| 2024-10-24 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 0 |
| 2024-10-23 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 0 |
| 2024-10-22 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 0 |
| 2024-10-21 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 0 |
| 2024-10-18 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 500 |
| 2024-10-17 | 25.100 | 25.100 | 25.100 | 25.100 | 24.139 | 0 |
| 2024-10-16 | 24.950 | 25.100 | 24.900 | 25.100 | 24.139 | 6,000 |
| 2024-10-15 | 25.000 | 25.000 | 25.000 | 25.000 | 24.043 | 4,500 |
| 2024-10-14 | 25.000 | 25.000 | 24.850 | 25.000 | 24.043 | 1,500 |
| 2024-10-10 | 25.350 | 25.350 | 25.350 | 25.350 | 24.379 | 0 |
| 2024-10-09 | 25.350 | 25.350 | 25.350 | 25.350 | 24.379 | 0 |
| 2024-10-08 | 25.350 | 25.350 | 25.350 | 25.350 | 24.379 | 3,000 |
| 2024-10-07 | 25.000 | 25.850 | 25.000 | 25.850 | 24.860 | 5,500 |
| 2024-10-04 | 25.000 | 25.000 | 25.000 | 25.000 | 24.043 | 0 |
| 2024-10-03 | 25.000 | 25.000 | 25.000 | 25.000 | 24.043 | 0 |
| 2024-10-02 | 25.000 | 25.000 | 25.000 | 25.000 | 24.043 | 3,000 |
| 2024-09-30 | 25.000 | 25.000 | 25.000 | 25.000 | 24.043 | 0 |
| 2024-09-27 | 25.000 | 25.000 | 25.000 | 25.000 | 24.043 | 0 |
| 2024-09-26 | 24.000 | 25.000 | 24.000 | 25.000 | 24.043 | 12,000 |
| 2024-09-25 | 24.200 | 24.200 | 24.200 | 24.200 | 23.273 | 1,500 |
| 2024-09-24 | 24.200 | 24.200 | 24.200 | 24.200 | 23.273 | 1,000 |
| 2024-09-23 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 500 |
| 2024-09-20 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-09-19 | 24.000 | 24.000 | 23.950 | 24.000 | 23.081 | 12,000 |
| 2024-09-17 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-09-16 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-09-13 | 23.600 | 23.600 | 23.600 | 23.600 | 22.696 | 0 |
| 2024-09-12 | 23.500 | 23.500 | 23.500 | 23.500 | 22.600 | 0 |
| 2024-09-11 | 23.400 | 23.400 | 23.400 | 23.400 | 22.504 | 0 |
| 2024-09-10 | 23.400 | 23.400 | 23.400 | 23.400 | 22.504 | 0 |
| 2024-09-09 | 23.600 | 23.600 | 23.200 | 23.200 | 22.311 | 6,000 |
| 2024-09-05 | 23.850 | 23.850 | 23.850 | 23.850 | 22.937 | 0 |
| 2024-09-04 | 23.850 | 23.850 | 23.850 | 23.850 | 22.937 | 0 |
| 2024-09-03 | 23.850 | 23.850 | 23.850 | 23.850 | 22.937 | 0 |
| 2024-09-02 | 23.850 | 23.850 | 23.850 | 23.850 | 22.937 | 0 |
| 2024-08-30 | 24.000 | 24.000 | 23.850 | 23.850 | 22.937 | 1,000 |
| 2024-08-29 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 500 |
| 2024-08-28 | 23.800 | 23.800 | 23.800 | 23.800 | 22.888 | 0 |
| 2024-08-27 | 23.800 | 23.800 | 23.800 | 23.800 | 22.888 | 1,000 |
| 2024-08-26 | 23.950 | 24.000 | 23.950 | 24.000 | 23.081 | 9,500 |
| 2024-08-23 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-08-22 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-08-21 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-08-20 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-08-19 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-08-16 | 24.050 | 24.050 | 24.000 | 24.000 | 23.081 | 6,000 |
| 2024-08-15 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-08-14 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 1,000 |
| 2024-08-13 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-08-12 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 0 |
| 2024-08-09 | 24.000 | 24.000 | 24.000 | 24.000 | 23.081 | 1,000 |
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.