Nissin Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	6.760	6.790	6.740	6.780	6.615	197,000
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

← NewerPage 6 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.