Nissin Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.220	6.250	6.160	6.250	5.681	517,688
2022-11-17	6.090	6.230	6.090	6.220	5.654	722,001
2022-11-16	6.280	6.280	6.120	6.180	5.618	780,041
2022-11-15	6.380	6.450	6.110	6.200	5.636	1,808,126
2022-11-14	6.400	6.450	6.310	6.400	5.818	1,053,000
2022-11-11	6.380	6.400	6.240	6.400	5.818	1,035,000
2022-11-10	6.130	6.350	6.090	6.290	5.718	769,000
2022-11-09	6.380	6.450	6.230	6.260	5.691	1,459,000
2022-11-08	6.250	6.390	6.170	6.390	5.809	1,066,000
2022-11-07	6.500	6.500	5.980	6.130	5.572	3,250,334
2022-11-04	6.370	6.480	6.330	6.470	5.881	1,165,200
2022-11-03	6.430	6.480	6.300	6.430	5.845	1,121,458
2022-11-02	6.340	6.600	6.200	6.530	5.936	2,362,000
2022-11-01	6.310	6.320	6.220	6.320	5.745	846,000
2022-10-31	6.380	6.380	6.210	6.300	5.727	1,370,000
2022-10-28	6.400	6.400	6.170	6.260	5.691	1,115,000
2022-10-27	6.290	6.370	6.270	6.370	5.791	971,000
2022-10-26	6.300	6.300	6.120	6.240	5.672	922,000
2022-10-25	6.150	6.220	6.090	6.200	5.636	969,000
2022-10-24	6.380	6.380	5.970	6.160	5.600	979,488
2022-10-21	6.380	6.390	6.320	6.380	5.800	524,000
2022-10-20	6.390	6.390	6.300	6.350	5.772	1,411,968
2022-10-19	6.330	6.380	6.320	6.360	5.781	707,000
2022-10-18	6.350	6.350	6.270	6.320	5.745	619,030
2022-10-17	6.240	6.300	6.150	6.300	5.727	932,000
2022-10-14	6.250	6.250	6.100	6.240	5.672	800,000
2022-10-13	6.200	6.200	5.970	6.170	5.609	818,000
2022-10-12	6.110	6.130	5.880	6.070	5.518	1,860,000
2022-10-11	6.200	6.200	6.020	6.130	5.572	806,000
2022-10-10	6.220	6.220	6.040	6.150	5.591	1,029,325
2022-10-07	6.250	6.250	6.140	6.220	5.654	335,000
2022-10-06	6.250	6.280	6.200	6.250	5.681	456,000
2022-10-05	6.450	6.450	6.160	6.250	5.681	1,075,000
2022-10-03	6.170	6.170	6.040	6.160	5.600	616,000
2022-09-30	6.110	6.130	5.980	6.130	5.572	1,902,000
2022-09-29	6.300	6.300	6.060	6.110	5.554	1,279,000
2022-09-28	6.400	6.400	6.190	6.250	5.681	1,434,000
2022-09-27	6.400	6.400	6.340	6.400	5.818	602,000
2022-09-26	6.400	6.400	6.310	6.400	5.818	1,202,289
2022-09-23	6.380	6.400	6.230	6.400	5.818	1,262,000
2022-09-22	6.450	6.500	6.340	6.420	5.836	2,359,262
2022-09-21	6.470	6.470	6.360	6.440	5.854	908,000
2022-09-20	6.500	6.500	6.360	6.400	5.818	860,000
2022-09-19	6.400	6.400	6.290	6.400	5.818	467,000
2022-09-16	6.410	6.410	6.320	6.400	5.818	546,000
2022-09-15	6.400	6.410	6.330	6.410	5.827	769,000
2022-09-14	6.330	6.400	6.310	6.400	5.818	1,252,000
2022-09-13	6.310	6.390	6.290	6.390	5.809	783,510
2022-09-09	6.380	6.380	6.200	6.350	5.772	1,183,000
2022-09-08	6.400	6.400	6.280	6.310	5.736	556,000
2022-09-07	6.400	6.400	6.300	6.380	5.800	1,091,309
2022-09-06	6.300	6.330	6.200	6.330	5.754	829,000
2022-09-05	6.200	6.280	6.170	6.250	5.681	1,131,000
2022-09-02	6.340	6.340	6.210	6.260	5.691	476,000
2022-09-01	6.270	6.340	6.210	6.340	5.763	1,382,000
2022-08-31	6.350	6.350	6.070	6.300	5.727	1,859,190
2022-08-30	6.320	6.380	6.020	6.370	5.791	3,607,200
2022-08-29	6.120	6.350	6.080	6.350	5.772	1,845,000
2022-08-26	6.140	6.140	6.080	6.130	5.572	451,000
2022-08-25	6.100	6.120	6.020	6.100	5.545	626,000

← NewerPage 17 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.