Nissin Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	6.360	6.490	6.160	6.490	5.900	932,000
2023-02-17	6.380	6.450	6.310	6.370	5.791	379,000
2023-02-16	6.740	6.740	6.310	6.400	5.818	733,000
2023-02-15	6.560	6.700	6.510	6.680	6.072	1,507,000
2023-02-14	6.600	6.620	6.500	6.600	6.000	408,000
2023-02-13	6.600	6.680	6.350	6.600	6.000	506,000
2023-02-10	6.730	6.750	6.670	6.680	6.072	544,000
2023-02-09	6.760	6.780	6.690	6.730	6.118	439,000
2023-02-08	6.770	6.850	6.770	6.800	6.181	527,000
2023-02-07	6.750	6.850	6.710	6.820	6.200	1,582,492
2023-02-06	6.710	6.830	6.650	6.800	6.181	367,030
2023-02-03	6.800	6.800	6.750	6.800	6.181	317,000
2023-02-02	6.850	6.850	6.770	6.850	6.227	210,000
2023-02-01	6.730	6.850	6.630	6.850	6.227	771,000
2023-01-31	6.850	6.850	6.740	6.760	6.145	1,576,000
2023-01-30	6.780	6.850	6.690	6.850	6.227	898,000
2023-01-27	6.760	6.770	6.730	6.760	6.145	473,000
2023-01-26	6.700	6.770	6.680	6.760	6.145	291,219
2023-01-20	6.660	6.730	6.660	6.730	6.118	467,000
2023-01-19	6.640	6.720	6.630	6.720	6.109	268,000
2023-01-18	6.680	6.730	6.650	6.720	6.109	463,000
2023-01-17	6.650	6.790	6.640	6.740	6.127	627,000
2023-01-16	6.750	6.750	6.640	6.730	6.118	532,000
2023-01-13	6.600	6.750	6.590	6.750	6.136	432,411
2023-01-12	6.620	6.670	6.560	6.640	6.036	542,000
2023-01-11	6.640	6.710	6.640	6.670	6.063	569,000
2023-01-10	6.630	6.700	6.620	6.700	6.091	350,000
2023-01-09	6.720	6.720	6.680	6.700	6.091	535,148
2023-01-06	6.690	6.700	6.620	6.700	6.091	461,000
2023-01-05	6.610	6.700	6.610	6.700	6.091	234,000
2023-01-04	6.720	6.740	6.670	6.710	6.100	301,000
2023-01-03	6.650	6.740	6.600	6.720	6.109	612,923
2022-12-30	6.780	6.780	6.550	6.690	6.081	1,195,000
2022-12-29	6.730	6.750	6.670	6.750	6.136	359,000
2022-12-28	6.730	6.850	6.700	6.780	6.163	1,187,000
2022-12-23	6.700	6.800	6.660	6.730	6.118	988,000
2022-12-22	6.560	6.720	6.520	6.700	6.091	1,280,000
2022-12-21	6.510	6.560	6.480	6.560	5.963	269,226
2022-12-20	6.430	6.550	6.430	6.540	5.945	305,000
2022-12-19	6.430	6.500	6.430	6.500	5.909	440,156
2022-12-16	6.500	6.500	6.460	6.490	5.900	273,000
2022-12-15	6.500	6.520	6.480	6.510	5.918	454,000
2022-12-14	6.430	6.560	6.430	6.560	5.963	503,000
2022-12-13	6.540	6.540	6.480	6.510	5.918	498,000
2022-12-12	6.450	6.550	6.450	6.540	5.945	942,000
2022-12-09	6.470	6.530	6.420	6.530	5.936	922,000
2022-12-08	6.530	6.530	6.410	6.490	5.900	983,000
2022-12-07	6.500	6.580	6.420	6.540	5.945	711,291
2022-12-06	6.590	6.590	6.510	6.560	5.963	683,000
2022-12-05	6.550	6.590	6.530	6.590	5.991	1,003,568
2022-12-02	6.500	6.540	6.480	6.540	5.945	1,073,784
2022-12-01	6.470	6.500	6.440	6.500	5.909	611,000
2022-11-30	6.420	6.490	6.380	6.490	5.900	1,120,000
2022-11-29	6.430	6.450	6.380	6.450	5.863	482,000
2022-11-28	6.350	6.420	6.300	6.420	5.836	426,000
2022-11-25	6.370	6.400	6.330	6.400	5.818	262,000
2022-11-24	6.340	6.400	6.320	6.400	5.818	337,000
2022-11-23	6.320	6.370	6.260	6.370	5.791	444,280
2022-11-22	6.280	6.390	6.230	6.330	5.754	824,000
2022-11-21	6.250	6.290	6.090	6.290	5.718	589,462

← NewerPage 16 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.