Nissin Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.000	6.050	5.980	6.020	5.598	220,000
2023-08-15	6.170	6.170	5.950	6.090	5.663	206,000
2023-08-14	5.850	6.100	5.780	6.100	5.672	648,000
2023-08-11	5.940	5.980	5.800	5.850	5.440	367,000
2023-08-10	5.850	5.880	5.750	5.800	5.393	308,000
2023-08-09	5.760	5.830	5.750	5.830	5.421	288,000
2023-08-08	5.920	5.920	5.780	5.800	5.393	278,000
2023-08-07	5.870	6.060	5.700	6.050	5.626	507,259
2023-08-04	6.050	6.050	5.800	5.870	5.458	389,000
2023-08-03	6.050	6.090	6.040	6.090	5.663	94,000
2023-08-02	6.150	6.180	6.040	6.120	5.691	172,000
2023-08-01	6.180	6.210	6.130	6.210	5.775	227,000
2023-07-31	6.190	6.240	6.150	6.210	5.775	394,000
2023-07-28	6.350	6.360	6.190	6.190	5.756	582,000
2023-07-27	6.280	6.390	6.280	6.360	5.914	491,000
2023-07-26	6.360	6.400	6.250	6.340	5.895	96,000
2023-07-25	6.270	6.280	6.180	6.280	5.840	424,000
2023-07-24	6.270	6.290	6.150	6.250	5.812	455,000
2023-07-21	6.400	6.430	6.180	6.180	5.747	367,078
2023-07-20	6.500	6.540	6.380	6.450	5.998	236,000
2023-07-19	6.580	6.610	6.480	6.550	6.091	1,281,000
2023-07-18	6.680	6.710	6.570	6.580	6.119	1,520,000
2023-07-14	6.600	6.690	6.590	6.690	6.221	222,000
2023-07-13	6.550	6.640	6.490	6.620	6.156	276,000
2023-07-12	6.570	6.590	6.530	6.570	6.109	138,000
2023-07-11	6.620	6.620	6.500	6.570	6.109	345,000
2023-07-10	6.580	6.620	6.550	6.600	6.137	94,000
2023-07-07	6.610	6.640	6.500	6.550	6.091	180,115
2023-07-06	6.680	6.720	6.600	6.610	6.147	568,000
2023-07-05	6.700	6.760	6.650	6.720	6.249	239,000
2023-07-04	6.690	6.720	6.680	6.710	6.240	129,000
2023-07-03	6.700	6.720	6.700	6.710	6.240	691,000
2023-06-30	6.720	6.720	6.630	6.700	6.230	421,000
2023-06-29	6.670	6.700	6.650	6.690	6.221	177,000
2023-06-28	6.620	6.720	6.580	6.680	6.212	211,000
2023-06-27	6.560	6.640	6.550	6.640	6.174	259,000
2023-06-26	6.650	6.650	6.530	6.610	6.147	943,000
2023-06-23	6.720	6.720	6.620	6.680	6.212	210,000
2023-06-21	6.660	6.720	6.650	6.720	6.249	434,673
2023-06-20	6.640	6.740	6.640	6.740	6.267	95,000
2023-06-19	6.720	6.720	6.620	6.700	6.230	125,000
2023-06-16	6.730	6.750	6.690	6.690	6.221	252,000
2023-06-15	6.620	6.750	6.610	6.730	6.258	252,990
2023-06-14	6.700	6.800	6.670	6.670	6.202	34,000
2023-06-13	6.780	6.800	6.720	6.760	6.145	161,000
2023-06-12	6.750	6.800	6.740	6.770	6.154	132,000
2023-06-09	6.800	6.800	6.750	6.800	6.181	170,000
2023-06-08	6.800	6.800	6.780	6.800	6.181	48,000
2023-06-07	6.790	6.800	6.750	6.800	6.181	358,072
2023-06-06	6.720	6.790	6.700	6.790	6.172	279,810
2023-06-05	6.920	7.000	6.790	6.810	6.191	350,952
2023-06-02	6.850	6.880	6.760	6.880	6.254	364,000
2023-06-01	6.810	6.820	6.710	6.780	6.163	824,000
2023-05-31	6.810	6.820	6.660	6.800	6.181	2,418,156
2023-05-30	6.660	6.810	6.660	6.810	6.191	429,000
2023-05-29	6.700	6.710	6.620	6.700	6.091	240,000
2023-05-25	6.650	6.770	6.620	6.660	6.054	427,000
2023-05-24	6.760	6.760	6.660	6.660	6.054	334,800
2023-05-23	6.710	6.880	6.600	6.880	6.254	406,000
2023-05-22	6.800	6.820	6.780	6.790	6.172	111,072

← NewerPage 14 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.