Nissin Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	6.740	6.830	6.700	6.800	6.181	241,000
2023-05-18	6.750	6.830	6.730	6.760	6.145	509,000
2023-05-17	6.840	6.890	6.810	6.860	6.236	481,000
2023-05-16	6.800	6.920	6.720	6.920	6.291	501,922
2023-05-15	6.950	6.950	6.610	6.890	6.263	549,000
2023-05-12	6.700	6.980	6.580	6.980	6.345	562,000
2023-05-11	6.660	6.760	6.610	6.700	6.091	470,000
2023-05-10	6.960	6.960	6.560	6.750	6.136	339,000
2023-05-09	6.970	6.970	6.800	6.860	6.236	398,000
2023-05-08	7.050	7.080	6.910	6.940	6.309	533,362
2023-05-05	7.050	7.050	6.980	7.050	6.409	147,000
2023-05-04	7.050	7.080	7.020	7.050	6.409	90,000
2023-05-03	7.070	7.070	7.010	7.050	6.409	188,000
2023-05-02	7.000	7.090	6.870	7.080	6.436	1,542,000
2023-04-28	6.920	7.000	6.920	7.000	6.363	416,000
2023-04-27	7.000	7.000	6.950	6.990	6.354	124,000
2023-04-26	6.850	6.990	6.850	6.980	6.345	324,071
2023-04-25	6.890	6.950	6.830	6.950	6.318	272,000
2023-04-24	6.800	6.970	6.800	6.890	6.263	463,000
2023-04-21	6.880	6.890	6.850	6.880	6.254	164,000
2023-04-20	6.850	6.890	6.840	6.890	6.263	136,000
2023-04-19	6.860	6.900	6.840	6.900	6.272	153,000
2023-04-18	6.890	6.900	6.840	6.880	6.254	82,000
2023-04-17	6.930	6.930	6.860	6.900	6.272	213,000
2023-04-14	6.930	6.930	6.840	6.930	6.300	377,000
2023-04-13	6.820	6.930	6.820	6.930	6.300	828,000
2023-04-12	6.800	6.900	6.800	6.870	6.245	256,359
2023-04-11	6.840	6.920	6.780	6.840	6.218	613,000
2023-04-06	6.720	6.880	6.720	6.850	6.227	290,000
2023-04-04	6.760	6.780	6.710	6.780	6.163	416,000
2023-04-03	6.880	6.880	6.630	6.770	6.154	182,000
2023-03-31	6.610	6.930	6.470	6.930	6.300	451,000
2023-03-30	6.610	6.610	6.500	6.560	5.963	204,000
2023-03-29	6.610	6.650	6.600	6.610	6.009	313,360
2023-03-28	6.600	6.670	6.600	6.600	6.000	160,830
2023-03-27	6.680	6.750	6.580	6.700	6.091	145,002
2023-03-24	6.560	6.680	6.560	6.680	6.072	190,000
2023-03-23	6.580	6.640	6.570	6.630	6.027	333,000
2023-03-22	6.620	6.640	6.570	6.580	5.981	338,000
2023-03-21	6.610	6.700	6.610	6.700	6.091	165,074
2023-03-20	6.710	6.730	6.600	6.650	6.045	432,000
2023-03-17	6.710	6.750	6.710	6.730	6.118	191,000
2023-03-16	6.710	6.730	6.680	6.730	6.118	483,000
2023-03-15	6.690	6.780	6.690	6.710	6.100	298,040
2023-03-14	6.590	6.720	6.570	6.690	6.081	359,041
2023-03-13	6.570	6.690	6.550	6.650	6.045	491,000
2023-03-10	6.580	6.650	6.580	6.630	6.027	296,000
2023-03-09	6.570	6.720	6.550	6.720	6.109	299,000
2023-03-08	6.580	6.640	6.520	6.630	6.027	240,000
2023-03-07	6.560	6.700	6.540	6.700	6.091	254,399
2023-03-06	6.530	6.650	6.520	6.640	6.036	203,000
2023-03-03	6.520	6.640	6.510	6.600	6.000	285,006
2023-03-02	6.510	6.600	6.490	6.550	5.954	157,000
2023-03-01	6.400	6.590	6.380	6.590	5.991	465,000
2023-02-28	6.390	6.450	6.370	6.450	5.863	719,000
2023-02-27	6.390	6.470	6.360	6.450	5.863	275,000
2023-02-24	6.340	6.480	6.300	6.480	5.891	521,000
2023-02-23	6.280	6.380	6.260	6.380	5.800	546,000
2023-02-22	6.330	6.360	6.260	6.340	5.763	328,784
2023-02-21	6.420	6.450	6.310	6.360	5.781	614,076

← NewerPage 15 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.