Nissin Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6.790 | 6.800 | 6.750 | 6.800 | 6.542 | 243,000 |
| 2025-05-06 | 6.780 | 6.800 | 6.710 | 6.800 | 6.542 | 304,000 |
| 2025-05-02 | 6.670 | 6.770 | 6.630 | 6.740 | 6.484 | 582,000 |
| 2025-04-30 | 6.600 | 6.680 | 6.560 | 6.680 | 6.426 | 514,000 |
| 2025-04-29 | 6.550 | 6.600 | 6.480 | 6.600 | 6.349 | 250,000 |
| 2025-04-28 | 6.630 | 6.640 | 6.560 | 6.590 | 6.340 | 313,000 |
| 2025-04-25 | 6.500 | 6.640 | 6.500 | 6.630 | 6.378 | 565,000 |
| 2025-04-24 | 6.480 | 6.500 | 6.400 | 6.500 | 6.253 | 308,076 |
| 2025-04-23 | 6.460 | 6.480 | 6.430 | 6.480 | 6.234 | 337,000 |
| 2025-04-22 | 6.380 | 6.490 | 6.300 | 6.450 | 6.205 | 580,000 |
| 2025-04-17 | 6.320 | 6.390 | 6.320 | 6.380 | 6.138 | 268,000 |
| 2025-04-16 | 6.240 | 6.340 | 6.200 | 6.340 | 6.099 | 348,000 |
| 2025-04-15 | 6.400 | 6.400 | 6.320 | 6.350 | 6.109 | 409,000 |
| 2025-04-14 | 6.200 | 6.400 | 6.150 | 6.400 | 6.157 | 1,105,000 |
| 2025-04-11 | 6.150 | 6.190 | 6.060 | 6.190 | 5.955 | 828,000 |
| 2025-04-10 | 5.780 | 6.150 | 5.780 | 6.150 | 5.916 | 780,000 |
| 2025-04-09 | 5.740 | 5.870 | 5.670 | 5.870 | 5.647 | 721,000 |
| 2025-04-08 | 5.500 | 5.910 | 5.500 | 5.910 | 5.685 | 702,470 |
| 2025-04-07 | 5.710 | 5.730 | 5.570 | 5.650 | 5.435 | 1,069,000 |
| 2025-04-03 | 5.900 | 5.920 | 5.860 | 5.870 | 5.647 | 451,000 |
| 2025-04-02 | 5.920 | 5.980 | 5.820 | 5.980 | 5.753 | 661,000 |
| 2025-04-01 | 6.050 | 6.060 | 5.960 | 6.000 | 5.772 | 472,000 |
| 2025-03-31 | 6.110 | 6.110 | 6.020 | 6.110 | 5.878 | 3,665,000 |
| 2025-03-28 | 5.980 | 6.140 | 5.980 | 6.140 | 5.907 | 940,080 |
| 2025-03-27 | 5.960 | 6.060 | 5.960 | 6.050 | 5.820 | 885,000 |
| 2025-03-26 | 6.050 | 6.150 | 5.950 | 6.010 | 5.782 | 864,000 |
| 2025-03-25 | 5.890 | 6.120 | 5.840 | 6.030 | 5.801 | 945,000 |
| 2025-03-24 | 5.840 | 5.890 | 5.760 | 5.890 | 5.666 | 577,000 |
| 2025-03-21 | 5.700 | 5.850 | 5.660 | 5.850 | 5.628 | 699,086 |
| 2025-03-20 | 5.720 | 5.770 | 5.690 | 5.740 | 5.522 | 450,000 |
| 2025-03-19 | 5.750 | 5.820 | 5.710 | 5.780 | 5.560 | 835,000 |
| 2025-03-18 | 5.720 | 5.790 | 5.720 | 5.790 | 5.570 | 480,000 |
| 2025-03-17 | 5.770 | 5.820 | 5.750 | 5.770 | 5.551 | 975,000 |
| 2025-03-14 | 5.700 | 5.830 | 5.700 | 5.830 | 5.608 | 507,000 |
| 2025-03-13 | 5.660 | 5.710 | 5.620 | 5.700 | 5.483 | 536,000 |
| 2025-03-12 | 5.880 | 5.880 | 5.730 | 5.770 | 5.551 | 672,000 |
| 2025-03-11 | 5.790 | 5.890 | 5.790 | 5.890 | 5.666 | 903,000 |
| 2025-03-10 | 5.910 | 5.970 | 5.830 | 5.900 | 5.676 | 636,000 |
| 2025-03-07 | 5.790 | 6.000 | 5.790 | 5.990 | 5.762 | 803,818 |
| 2025-03-06 | 5.790 | 5.890 | 5.710 | 5.890 | 5.666 | 658,000 |
| 2025-03-05 | 5.690 | 5.870 | 5.630 | 5.870 | 5.647 | 700,000 |
| 2025-03-04 | 5.510 | 5.680 | 5.470 | 5.680 | 5.464 | 579,000 |
| 2025-03-03 | 5.490 | 5.610 | 5.350 | 5.610 | 5.397 | 780,000 |
| 2025-02-28 | 5.540 | 5.590 | 5.390 | 5.520 | 5.310 | 1,093,618 |
| 2025-02-27 | 5.390 | 5.540 | 5.390 | 5.540 | 5.329 | 671,000 |
| 2025-02-26 | 5.450 | 5.450 | 5.360 | 5.390 | 5.185 | 671,000 |
| 2025-02-25 | 5.310 | 5.430 | 5.310 | 5.430 | 5.224 | 494,000 |
| 2025-02-24 | 5.260 | 5.380 | 5.260 | 5.380 | 5.176 | 642,000 |
| 2025-02-21 | 5.330 | 5.480 | 5.280 | 5.370 | 5.166 | 633,092 |
| 2025-02-20 | 5.300 | 5.330 | 5.250 | 5.310 | 5.108 | 301,000 |
| 2025-02-19 | 5.400 | 5.440 | 5.340 | 5.350 | 5.147 | 599,000 |
| 2025-02-18 | 5.400 | 5.460 | 5.360 | 5.440 | 5.233 | 421,000 |
| 2025-02-17 | 5.310 | 5.600 | 5.310 | 5.500 | 5.291 | 732,000 |
| 2025-02-14 | 5.440 | 5.440 | 5.340 | 5.390 | 5.185 | 292,000 |
| 2025-02-13 | 5.600 | 5.600 | 5.380 | 5.450 | 5.243 | 470,000 |
| 2025-02-12 | 5.520 | 5.570 | 5.480 | 5.550 | 5.339 | 654,000 |
| 2025-02-11 | 5.610 | 5.610 | 5.510 | 5.570 | 5.358 | 416,206 |
| 2025-02-10 | 5.430 | 5.630 | 5.430 | 5.610 | 5.397 | 466,000 |
| 2025-02-07 | 5.460 | 5.580 | 5.460 | 5.500 | 5.291 | 626,484 |
| 2025-02-06 | 5.250 | 5.620 | 5.230 | 5.620 | 5.406 | 686,000 |
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.