Nissin Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.780 | 6.800 | 6.720 | 6.800 | 6.635 | 292,000 |
| 2025-07-30 | 6.830 | 6.840 | 6.750 | 6.810 | 6.644 | 187,000 |
| 2025-07-29 | 6.700 | 6.830 | 6.700 | 6.830 | 6.664 | 122,000 |
| 2025-07-28 | 6.740 | 6.750 | 6.700 | 6.720 | 6.557 | 191,000 |
| 2025-07-25 | 6.820 | 6.820 | 6.730 | 6.770 | 6.605 | 215,000 |
| 2025-07-24 | 6.740 | 6.820 | 6.700 | 6.820 | 6.654 | 363,000 |
| 2025-07-23 | 6.720 | 6.790 | 6.700 | 6.790 | 6.625 | 126,000 |
| 2025-07-22 | 6.730 | 6.790 | 6.710 | 6.730 | 6.566 | 136,000 |
| 2025-07-21 | 6.750 | 6.790 | 6.720 | 6.790 | 6.625 | 53,000 |
| 2025-07-18 | 6.720 | 6.760 | 6.710 | 6.720 | 6.557 | 85,000 |
| 2025-07-17 | 6.710 | 6.780 | 6.710 | 6.710 | 6.547 | 66,000 |
| 2025-07-16 | 6.700 | 6.790 | 6.700 | 6.770 | 6.605 | 90,000 |
| 2025-07-15 | 6.750 | 6.780 | 6.680 | 6.780 | 6.615 | 170,690 |
| 2025-07-14 | 6.820 | 6.860 | 6.750 | 6.790 | 6.625 | 269,000 |
| 2025-07-11 | 6.830 | 6.880 | 6.800 | 6.840 | 6.674 | 163,000 |
| 2025-07-10 | 6.850 | 6.900 | 6.830 | 6.830 | 6.664 | 100,000 |
| 2025-07-09 | 6.800 | 6.900 | 6.800 | 6.900 | 6.732 | 90,220 |
| 2025-07-08 | 6.850 | 6.850 | 6.820 | 6.850 | 6.683 | 118,291 |
| 2025-07-07 | 6.830 | 6.860 | 6.770 | 6.850 | 6.683 | 162,000 |
| 2025-07-04 | 6.820 | 6.880 | 6.820 | 6.880 | 6.713 | 110,000 |
| 2025-07-03 | 6.840 | 6.890 | 6.820 | 6.850 | 6.683 | 178,000 |
| 2025-07-02 | 6.910 | 6.940 | 6.860 | 6.860 | 6.693 | 119,000 |
| 2025-06-30 | 6.950 | 6.950 | 6.900 | 6.950 | 6.781 | 316,000 |
| 2025-06-27 | 6.910 | 6.950 | 6.890 | 6.950 | 6.781 | 136,000 |
| 2025-06-26 | 6.890 | 6.950 | 6.880 | 6.930 | 6.762 | 94,000 |
| 2025-06-25 | 6.930 | 6.980 | 6.900 | 6.940 | 6.771 | 160,000 |
| 2025-06-24 | 6.900 | 6.950 | 6.890 | 6.930 | 6.762 | 187,077 |
| 2025-06-23 | 6.780 | 6.950 | 6.780 | 6.950 | 6.781 | 93,000 |
| 2025-06-20 | 6.830 | 6.890 | 6.830 | 6.860 | 6.693 | 154,000 |
| 2025-06-19 | 6.900 | 6.930 | 6.840 | 6.890 | 6.722 | 183,000 |
| 2025-06-18 | 6.930 | 6.930 | 6.860 | 6.900 | 6.732 | 136,000 |
| 2025-06-17 | 6.900 | 6.930 | 6.860 | 6.910 | 6.742 | 154,000 |
| 2025-06-16 | 6.910 | 6.940 | 6.880 | 6.920 | 6.752 | 215,225 |
| 2025-06-13 | 6.900 | 6.950 | 6.870 | 6.950 | 6.781 | 166,000 |
| 2025-06-12 | 6.850 | 6.900 | 6.810 | 6.900 | 6.732 | 227,000 |
| 2025-06-11 | 6.720 | 6.850 | 6.720 | 6.850 | 6.683 | 156,000 |
| 2025-06-10 | 6.700 | 6.790 | 6.620 | 6.770 | 6.605 | 192,000 |
| 2025-06-09 | 7.000 | 7.000 | 6.860 | 6.860 | 6.599 | 347,000 |
| 2025-06-06 | 6.940 | 7.000 | 6.930 | 7.000 | 6.734 | 239,382 |
| 2025-06-05 | 6.960 | 6.990 | 6.940 | 6.960 | 6.695 | 244,000 |
| 2025-06-04 | 6.930 | 7.000 | 6.930 | 7.000 | 6.734 | 224,000 |
| 2025-06-03 | 6.900 | 6.950 | 6.880 | 6.950 | 6.686 | 220,000 |
| 2025-06-02 | 6.900 | 6.920 | 6.810 | 6.920 | 6.657 | 229,000 |
| 2025-05-30 | 6.840 | 6.950 | 6.820 | 6.950 | 6.686 | 463,000 |
| 2025-05-29 | 6.790 | 6.900 | 6.790 | 6.900 | 6.638 | 240,000 |
| 2025-05-28 | 6.830 | 6.850 | 6.760 | 6.850 | 6.590 | 235,000 |
| 2025-05-27 | 6.740 | 6.800 | 6.740 | 6.800 | 6.542 | 264,000 |
| 2025-05-26 | 6.800 | 6.840 | 6.670 | 6.800 | 6.542 | 274,000 |
| 2025-05-23 | 6.740 | 6.830 | 6.740 | 6.800 | 6.542 | 194,115 |
| 2025-05-22 | 6.790 | 6.790 | 6.660 | 6.790 | 6.532 | 238,000 |
| 2025-05-21 | 6.750 | 6.830 | 6.750 | 6.780 | 6.522 | 249,016 |
| 2025-05-20 | 6.700 | 6.850 | 6.690 | 6.820 | 6.561 | 525,000 |
| 2025-05-19 | 6.660 | 6.700 | 6.540 | 6.700 | 6.445 | 171,000 |
| 2025-05-16 | 6.720 | 6.760 | 6.670 | 6.700 | 6.445 | 340,000 |
| 2025-05-15 | 6.860 | 6.860 | 6.730 | 6.800 | 6.542 | 330,000 |
| 2025-05-14 | 6.870 | 6.900 | 6.800 | 6.850 | 6.590 | 253,000 |
| 2025-05-13 | 6.700 | 6.930 | 6.680 | 6.870 | 6.609 | 896,000 |
| 2025-05-12 | 6.640 | 6.760 | 6.570 | 6.760 | 6.503 | 338,000 |
| 2025-05-09 | 6.850 | 6.850 | 6.540 | 6.750 | 6.493 | 3,546,381 |
| 2025-05-08 | 6.790 | 6.850 | 6.770 | 6.850 | 6.590 | 380,163 |
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.