Nissin Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.170	6.320	5.950	6.320	6.166	1,761,000
2025-10-24	6.200	6.320	5.810	6.120	5.971	3,374,000
2025-10-23	6.640	9.600	6.020	6.180	6.030	31,695,020
2025-10-22	6.910	6.920	6.670	6.670	6.508	1,042,000
2025-10-21	6.980	6.980	6.890	6.950	6.781	75,000
2025-10-20	6.900	6.980	6.840	6.980	6.810	141,000
2025-10-17	6.830	6.890	6.800	6.890	6.722	129,000
2025-10-16	6.860	6.870	6.790	6.840	6.674	141,000
2025-10-15	6.890	6.890	6.700	6.830	6.664	260,000
2025-10-14	6.920	6.950	6.790	6.870	6.703	198,000
2025-10-13	6.780	6.900	6.640	6.900	6.732	252,000
2025-10-10	6.800	6.900	6.770	6.820	6.654	63,000
2025-10-09	6.760	6.900	6.760	6.830	6.664	80,289
2025-10-08	6.900	6.950	6.810	6.870	6.703	117,000
2025-10-06	6.950	6.950	6.890	6.920	6.752	20,000
2025-10-03	6.900	6.940	6.890	6.940	6.771	103,500
2025-10-02	6.860	6.940	6.860	6.940	6.771	94,000
2025-09-30	6.880	6.940	6.870	6.940	6.771	221,000
2025-09-29	6.800	6.980	6.800	6.980	6.810	86,000
2025-09-26	6.740	6.880	6.570	6.840	6.674	425,000
2025-09-25	6.900	6.900	6.700	6.770	6.605	236,000
2025-09-24	6.980	6.980	6.900	6.900	6.732	51,000
2025-09-23	6.900	6.980	6.860	6.980	6.810	113,000
2025-09-22	6.810	6.950	6.810	6.900	6.732	134,000
2025-09-19	6.940	6.940	6.830	6.890	6.722	193,000
2025-09-18	6.920	6.990	6.900	6.990	6.820	199,000
2025-09-17	6.990	6.990	6.990	6.990	6.820	60,000
2025-09-16	6.930	6.940	6.890	6.890	6.722	146,000
2025-09-15	6.940	6.980	6.940	6.960	6.791	23,000
2025-09-12	6.940	6.980	6.940	6.980	6.810	68,500
2025-09-11	6.920	6.980	6.920	6.980	6.810	90,000
2025-09-10	7.000	7.000	6.970	6.980	6.810	159,000
2025-09-09	7.000	7.000	6.950	7.000	6.830	168,000
2025-09-08	6.980	7.000	6.960	7.000	6.830	109,000
2025-09-05	6.960	6.990	6.920	6.990	6.820	187,287
2025-09-04	6.940	6.990	6.930	6.970	6.801	113,000
2025-09-03	6.910	6.990	6.900	6.990	6.820	139,000
2025-09-02	6.940	6.960	6.880	6.960	6.791	219,000
2025-09-01	6.950	6.990	6.940	6.940	6.771	71,000
2025-08-29	6.950	7.000	6.950	7.000	6.830	420,000
2025-08-28	6.940	7.000	6.920	7.000	6.830	645,000
2025-08-27	6.930	7.000	6.880	7.000	6.830	197,000
2025-08-26	6.960	6.990	6.930	6.930	6.762	229,629
2025-08-25	6.990	7.000	6.930	7.000	6.830	301,000
2025-08-22	6.910	7.000	6.890	7.000	6.830	110,000
2025-08-21	6.950	7.000	6.950	7.000	6.830	132,000
2025-08-20	6.910	7.000	6.420	7.000	6.830	366,000
2025-08-19	6.990	7.000	6.940	7.000	6.830	317,000
2025-08-18	6.920	6.990	6.900	6.990	6.820	260,000
2025-08-15	6.900	6.960	6.900	6.960	6.791	258,000
2025-08-14	6.910	6.940	6.870	6.940	6.771	194,000
2025-08-13	6.930	6.930	6.880	6.890	6.722	282,000
2025-08-12	6.890	6.940	6.870	6.930	6.762	219,000
2025-08-11	6.940	6.940	6.860	6.940	6.771	337,000
2025-08-08	6.870	6.940	6.870	6.940	6.771	172,000
2025-08-07	6.790	6.920	6.790	6.920	6.752	177,291
2025-08-06	6.810	6.860	6.760	6.860	6.693	179,196
2025-08-05	6.770	6.840	6.720	6.840	6.674	398,000
2025-08-04	6.750	6.760	6.650	6.750	6.586	373,000
2025-08-01	6.760	6.790	6.740	6.780	6.615	197,000

← NewerPage 5 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.