Nissin Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	7.100	7.150	7.100	7.150	6.976	191,000
2026-01-22	7.000	7.150	7.000	7.120	6.947	420,000
2026-01-21	6.960	7.010	6.940	7.000	6.830	113,000
2026-01-20	6.950	7.180	6.950	6.950	6.781	244,000
2026-01-19	6.990	6.990	6.910	6.950	6.781	222,000
2026-01-16	6.920	6.990	6.850	6.990	6.820	549,000
2026-01-15	6.880	6.960	6.870	6.960	6.791	130,000
2026-01-14	6.930	7.040	6.900	6.920	6.752	206,000
2026-01-13	6.850	7.050	6.850	6.990	6.820	275,087
2026-01-12	6.920	6.980	6.850	6.850	6.683	123,190
2026-01-09	6.920	7.000	6.910	6.920	6.752	161,000
2026-01-08	6.900	6.990	6.870	6.980	6.810	192,289
2026-01-07	6.820	7.000	6.820	6.920	6.752	224,000
2026-01-06	6.770	6.980	6.750	6.900	6.732	454,000
2026-01-05	6.820	6.840	6.750	6.770	6.605	346,000
2026-01-02	7.000	7.100	6.890	6.920	6.752	207,000
2025-12-31	6.700	7.350	6.660	7.350	7.171	1,086,000
2025-12-30	6.680	6.770	6.640	6.640	6.479	145,000
2025-12-29	6.700	6.770	6.700	6.710	6.547	42,000
2025-12-24	6.820	6.820	6.730	6.740	6.576	264,266
2025-12-23	6.730	6.870	6.730	6.810	6.644	78,000
2025-12-22	6.800	6.920	6.740	6.790	6.625	225,000
2025-12-19	6.710	6.900	6.670	6.800	6.635	545,000
2025-12-18	6.640	7.300	6.560	6.840	6.674	2,176,000
2025-12-17	6.620	6.690	6.620	6.640	6.479	380,870
2025-12-16	6.750	6.750	6.660	6.690	6.527	473,000
2025-12-15	6.770	6.830	6.730	6.750	6.586	243,000
2025-12-12	6.770	6.870	6.750	6.840	6.674	258,000
2025-12-11	6.850	6.850	6.800	6.840	6.674	334,000
2025-12-10	6.810	6.910	6.750	6.900	6.732	382,000
2025-12-09	6.890	6.940	6.840	6.860	6.693	404,000
2025-12-08	6.950	6.950	6.850	6.950	6.781	277,000
2025-12-05	6.840	6.950	6.840	6.950	6.781	435,304
2025-12-04	6.750	6.890	6.500	6.890	6.722	1,062,000
2025-12-03	6.820	6.880	6.770	6.820	6.654	259,000
2025-12-02	6.730	6.900	6.730	6.890	6.722	717,000
2025-12-01	6.650	6.820	6.620	6.790	6.625	801,000
2025-11-28	6.710	6.790	6.700	6.710	6.547	612,000
2025-11-27	6.550	6.800	6.550	6.770	6.605	1,478,000
2025-11-26	6.380	6.600	6.300	6.600	6.440	1,081,000
2025-11-25	6.600	6.600	6.330	6.430	6.274	1,407,000
2025-11-24	6.510	6.620	6.420	6.600	6.440	1,335,000
2025-11-21	6.380	6.750	6.220	6.530	6.371	5,185,000
2025-11-20	6.200	6.800	6.150	6.380	6.225	5,946,000
2025-11-19	6.380	6.470	6.100	6.190	6.040	4,707,000
2025-11-18	6.330	7.170	6.080	6.250	6.098	16,831,600
2025-11-17	6.740	8.190	6.160	6.330	6.176	22,599,000
2025-11-14	6.780	6.840	6.710	6.740	6.576	523,100
2025-11-13	6.840	6.840	6.800	6.820	6.654	415,000
2025-11-12	6.840	6.860	6.750	6.840	6.674	495,000
2025-11-11	6.750	6.850	6.720	6.810	6.644	616,000
2025-11-10	6.630	6.990	6.590	6.820	6.654	1,097,000
2025-11-07	6.650	6.650	6.560	6.650	6.488	599,314
2025-11-06	6.640	6.670	6.590	6.590	6.430	324,000
2025-11-05	6.700	6.700	6.570	6.680	6.518	341,568
2025-11-04	6.650	6.660	6.520	6.660	6.498	606,000
2025-11-03	6.700	6.710	6.560	6.630	6.469	442,000
2025-10-31	6.650	6.710	6.490	6.710	6.547	1,017,000
2025-10-30	6.540	6.670	6.440	6.570	6.410	1,005,000
2025-10-28	6.300	6.510	6.150	6.510	6.352	1,013,000

← NewerPage 4 of 21 · 1,229 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.