Nissin Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.240 | 5.370 | 5.180 | 5.370 | 4.993 | 965,000 |
| 2024-05-13 | 5.000 | 5.200 | 4.970 | 5.200 | 4.835 | 715,000 |
| 2024-05-10 | 5.000 | 5.000 | 4.920 | 5.000 | 4.649 | 983,000 |
| 2024-05-09 | 4.990 | 5.060 | 4.980 | 5.000 | 4.649 | 886,000 |
| 2024-05-08 | 5.090 | 5.090 | 4.960 | 5.010 | 4.659 | 565,298 |
| 2024-05-07 | 5.050 | 5.110 | 5.040 | 5.090 | 4.733 | 670,000 |
| 2024-05-06 | 5.100 | 5.140 | 5.000 | 5.110 | 4.752 | 952,000 |
| 2024-05-03 | 5.190 | 5.200 | 5.090 | 5.100 | 4.742 | 852,000 |
| 2024-05-02 | 5.010 | 5.240 | 5.010 | 5.240 | 4.873 | 556,048 |
| 2024-04-30 | 5.070 | 5.140 | 5.040 | 5.140 | 4.780 | 471,000 |
| 2024-04-29 | 5.040 | 5.080 | 5.000 | 5.070 | 4.715 | 385,000 |
| 2024-04-26 | 5.010 | 5.060 | 4.940 | 5.020 | 4.668 | 445,000 |
| 2024-04-25 | 4.960 | 4.980 | 4.860 | 4.980 | 4.631 | 605,000 |
| 2024-04-24 | 5.010 | 5.040 | 4.960 | 5.010 | 4.659 | 595,000 |
| 2024-04-23 | 4.950 | 5.020 | 4.940 | 5.010 | 4.659 | 449,295 |
| 2024-04-22 | 4.890 | 5.000 | 4.890 | 5.000 | 4.649 | 258,000 |
| 2024-04-19 | 4.860 | 4.920 | 4.820 | 4.920 | 4.575 | 526,000 |
| 2024-04-18 | 4.900 | 4.900 | 4.850 | 4.850 | 4.510 | 238,000 |
| 2024-04-17 | 4.910 | 4.980 | 4.910 | 4.930 | 4.584 | 213,000 |
| 2024-04-16 | 4.980 | 4.980 | 4.850 | 4.960 | 4.612 | 298,000 |
| 2024-04-15 | 4.900 | 5.030 | 4.900 | 5.030 | 4.677 | 350,000 |
| 2024-04-12 | 4.880 | 4.960 | 4.870 | 4.960 | 4.612 | 316,000 |
| 2024-04-11 | 4.970 | 5.020 | 4.850 | 4.910 | 4.566 | 629,000 |
| 2024-04-10 | 5.000 | 5.020 | 4.940 | 4.970 | 4.622 | 470,024 |
| 2024-04-09 | 4.930 | 5.010 | 4.930 | 5.000 | 4.649 | 439,298 |
| 2024-04-08 | 4.940 | 4.940 | 4.880 | 4.930 | 4.584 | 413,284 |
| 2024-04-05 | 4.870 | 4.910 | 4.810 | 4.910 | 4.566 | 571,300 |
| 2024-04-03 | 4.900 | 4.900 | 4.810 | 4.870 | 4.529 | 354,000 |
| 2024-04-02 | 4.940 | 4.950 | 4.800 | 4.840 | 4.501 | 673,716 |
| 2024-03-28 | 5.030 | 5.030 | 4.840 | 4.950 | 4.603 | 512,000 |
| 2024-03-27 | 4.830 | 4.990 | 4.830 | 4.940 | 4.594 | 609,500 |
| 2024-03-26 | 4.800 | 4.870 | 4.790 | 4.860 | 4.519 | 420,500 |
| 2024-03-25 | 4.820 | 4.880 | 4.670 | 4.810 | 4.473 | 482,000 |
| 2024-03-22 | 4.910 | 4.920 | 4.860 | 4.880 | 4.538 | 403,000 |
| 2024-03-21 | 4.880 | 4.910 | 4.840 | 4.910 | 4.566 | 234,304 |
| 2024-03-20 | 4.770 | 4.860 | 4.770 | 4.860 | 4.519 | 204,000 |
| 2024-03-19 | 4.950 | 4.950 | 4.860 | 4.880 | 4.538 | 239,000 |
| 2024-03-18 | 4.820 | 4.900 | 4.820 | 4.900 | 4.556 | 355,000 |
| 2024-03-15 | 4.810 | 4.900 | 4.740 | 4.860 | 4.519 | 583,999 |
| 2024-03-14 | 4.850 | 4.870 | 4.650 | 4.710 | 4.380 | 2,180,001 |
| 2024-03-13 | 4.920 | 4.930 | 4.860 | 4.860 | 4.519 | 78,000 |
| 2024-03-12 | 4.850 | 4.930 | 4.810 | 4.920 | 4.575 | 399,000 |
| 2024-03-11 | 4.930 | 4.940 | 4.800 | 4.850 | 4.510 | 245,000 |
| 2024-03-08 | 4.930 | 4.940 | 4.870 | 4.930 | 4.584 | 149,000 |
| 2024-03-07 | 4.890 | 4.980 | 4.840 | 4.850 | 4.510 | 219,099 |
| 2024-03-06 | 4.840 | 5.010 | 4.820 | 4.950 | 4.603 | 273,000 |
| 2024-03-05 | 4.910 | 4.960 | 4.840 | 4.860 | 4.519 | 257,000 |
| 2024-03-04 | 4.950 | 5.080 | 4.950 | 4.950 | 4.603 | 236,000 |
| 2024-03-01 | 4.880 | 4.970 | 4.850 | 4.950 | 4.603 | 789,000 |
| 2024-02-29 | 5.130 | 5.170 | 4.820 | 4.820 | 4.482 | 2,003,000 |
| 2024-02-28 | 5.140 | 5.180 | 5.100 | 5.130 | 4.770 | 226,000 |
| 2024-02-27 | 5.200 | 5.240 | 5.090 | 5.140 | 4.780 | 261,000 |
| 2024-02-26 | 5.180 | 5.230 | 5.130 | 5.180 | 4.817 | 322,000 |
| 2024-02-23 | 5.200 | 5.200 | 5.120 | 5.170 | 4.808 | 310,095 |
| 2024-02-22 | 5.210 | 5.320 | 5.130 | 5.200 | 4.835 | 532,000 |
| 2024-02-21 | 5.270 | 5.290 | 5.050 | 5.260 | 4.891 | 738,000 |
| 2024-02-20 | 5.340 | 5.370 | 5.250 | 5.300 | 4.928 | 185,000 |
| 2024-02-19 | 5.460 | 5.470 | 5.340 | 5.340 | 4.966 | 192,000 |
| 2024-02-16 | 5.550 | 5.550 | 5.320 | 5.460 | 5.077 | 396,000 |
| 2024-02-15 | 5.850 | 5.850 | 5.430 | 5.470 | 5.086 | 160,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1588 HKD |
| 2025-06-10 | 0.0963 HKD |
| 2024-06-11 | 0.1582 HKD |
| 2023-06-14 | 0.1516 HKD |
| 2022-06-14 | 0.1456 HKD |
| 2021-06-10 | 0.1405 HKD |
| 2020-06-11 | 0.1170 HKD |
| 2019-06-13 | 0.0950 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.