Nissin Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.000	6.000	5.940	6.000	5.579	5,116,000
2023-11-13	6.000	6.000	5.940	5.960	5.542	246,220
2023-11-10	6.100	6.100	6.020	6.030	5.607	173,000
2023-11-09	6.040	6.200	6.040	6.140	5.710	552,200
2023-11-08	6.090	6.090	6.020	6.090	5.663	482,000
2023-11-07	6.000	6.090	5.940	6.090	5.663	406,082
2023-11-06	6.050	6.100	6.030	6.090	5.663	348,000
2023-11-03	5.940	6.090	5.920	6.090	5.663	256,161
2023-11-02	6.000	6.000	5.870	5.940	5.524	516,000
2023-11-01	6.000	6.000	5.910	5.990	5.570	190,000
2023-10-31	6.000	6.010	5.930	5.970	5.551	525,000
2023-10-30	6.020	6.020	5.970	5.990	5.570	256,000
2023-10-27	6.030	6.150	6.030	6.080	5.654	348,000
2023-10-26	6.050	6.090	6.000	6.090	5.663	248,815
2023-10-25	6.180	6.180	6.020	6.070	5.644	275,000
2023-10-24	6.080	6.090	6.030	6.090	5.663	1,173,081
2023-10-20	6.030	6.240	6.030	6.090	5.663	783,000
2023-10-19	5.980	6.090	5.960	6.090	5.663	462,829
2023-10-18	5.930	6.080	5.930	6.080	5.654	203,000
2023-10-17	5.930	5.990	5.930	5.990	5.570	117,000
2023-10-16	5.910	5.990	5.910	5.990	5.570	138,000
2023-10-13	5.970	6.000	5.910	6.000	5.579	179,000
2023-10-12	5.990	6.000	5.950	5.970	5.551	181,000
2023-10-11	6.030	6.040	6.020	6.040	5.617	105,000
2023-10-10	6.000	6.110	6.000	6.090	5.663	291,000
2023-10-09	5.990	6.070	5.990	6.020	5.598	73,081
2023-10-06	5.950	6.090	5.940	6.090	5.663	620,000
2023-10-05	5.950	5.990	5.910	5.950	5.533	217,000
2023-10-04	5.920	5.980	5.920	5.950	5.533	109,000
2023-10-03	5.920	5.980	5.890	5.980	5.561	366,000
2023-09-29	5.980	6.030	5.970	6.000	5.579	420,000
2023-09-28	5.970	6.010	5.920	6.000	5.579	227,000
2023-09-27	5.890	5.950	5.880	5.950	5.533	186,000
2023-09-26	5.900	5.940	5.900	5.930	5.514	151,000
2023-09-25	5.950	5.980	5.880	5.950	5.533	510,000
2023-09-22	5.950	6.070	5.950	6.070	5.644	477,000
2023-09-21	5.920	5.980	5.900	5.950	5.533	96,082
2023-09-20	5.970	5.980	5.840	5.980	5.561	339,284
2023-09-19	6.000	6.000	5.930	5.970	5.551	582,000
2023-09-18	5.860	6.090	5.850	6.090	5.663	598,000
2023-09-15	5.900	5.990	5.710	5.990	5.570	441,000
2023-09-14	5.900	5.900	5.830	5.900	5.486	129,000
2023-09-13	5.900	5.900	5.800	5.850	5.440	170,455
2023-09-12	5.870	5.880	5.820	5.860	5.449	152,000
2023-09-11	5.900	5.900	5.820	5.900	5.486	97,000
2023-09-07	5.950	5.960	5.870	5.920	5.505	237,166
2023-09-06	5.920	5.990	5.900	5.930	5.514	234,000
2023-09-05	6.010	6.030	5.920	5.980	5.561	363,100
2023-09-04	6.090	6.090	5.950	6.090	5.663	369,400
2023-08-31	5.940	6.090	5.800	6.090	5.663	900,000
2023-08-30	6.000	6.030	5.900	5.900	5.486	173,000
2023-08-29	6.020	6.060	6.000	6.000	5.579	335,000
2023-08-28	6.140	6.140	6.010	6.090	5.663	128,000
2023-08-25	6.150	6.150	6.020	6.090	5.663	96,000
2023-08-24	5.990	6.090	5.990	6.090	5.663	136,000
2023-08-23	5.910	5.990	5.910	5.990	5.570	221,000
2023-08-22	6.000	6.000	5.880	5.980	5.561	427,000
2023-08-21	5.920	6.100	5.830	6.100	5.672	702,082
2023-08-18	5.930	6.100	5.900	6.100	5.672	265,000
2023-08-17	5.930	6.060	5.830	6.060	5.635	232,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.