Nissin Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.250 | 5.620 | 5.230 | 5.620 | 5.406 | 686,000 |
| 2025-02-05 | 5.210 | 5.440 | 5.140 | 5.440 | 5.233 | 305,000 |
| 2025-02-04 | 5.420 | 5.420 | 5.220 | 5.310 | 5.108 | 637,000 |
| 2025-02-03 | 5.610 | 5.610 | 5.460 | 5.500 | 5.291 | 164,000 |
| 2025-01-28 | 5.720 | 5.760 | 5.610 | 5.650 | 5.435 | 675,000 |
| 2025-01-27 | 5.740 | 5.780 | 5.730 | 5.730 | 5.512 | 668,000 |
| 2025-01-24 | 5.700 | 5.780 | 5.700 | 5.760 | 5.541 | 355,000 |
| 2025-01-23 | 5.750 | 5.790 | 5.710 | 5.750 | 5.531 | 553,000 |
| 2025-01-22 | 5.750 | 5.800 | 5.710 | 5.800 | 5.580 | 552,085 |
| 2025-01-21 | 5.870 | 5.870 | 5.770 | 5.820 | 5.599 | 213,000 |
| 2025-01-20 | 5.850 | 5.880 | 5.790 | 5.870 | 5.647 | 514,000 |
| 2025-01-17 | 5.780 | 5.870 | 5.710 | 5.850 | 5.628 | 578,000 |
| 2025-01-16 | 5.750 | 5.850 | 5.750 | 5.830 | 5.608 | 532,000 |
| 2025-01-15 | 5.750 | 5.850 | 5.740 | 5.770 | 5.551 | 549,000 |
| 2025-01-14 | 5.770 | 5.850 | 5.710 | 5.850 | 5.628 | 448,000 |
| 2025-01-13 | 5.760 | 5.760 | 5.650 | 5.730 | 5.512 | 258,000 |
| 2025-01-10 | 5.850 | 5.850 | 5.770 | 5.770 | 5.551 | 212,000 |
| 2025-01-09 | 5.850 | 5.850 | 5.760 | 5.810 | 5.589 | 434,000 |
| 2025-01-08 | 5.810 | 5.890 | 5.770 | 5.810 | 5.589 | 648,453 |
| 2025-01-07 | 5.890 | 5.900 | 5.710 | 5.900 | 5.676 | 584,000 |
| 2025-01-06 | 5.700 | 5.800 | 5.630 | 5.750 | 5.531 | 414,000 |
| 2025-01-03 | 5.840 | 5.880 | 5.710 | 5.870 | 5.647 | 666,000 |
| 2025-01-02 | 5.950 | 5.950 | 5.630 | 5.940 | 5.714 | 459,000 |
| 2024-12-31 | 5.700 | 6.000 | 5.700 | 6.000 | 5.772 | 997,000 |
| 2024-12-30 | 5.750 | 5.780 | 5.680 | 5.750 | 5.531 | 345,000 |
| 2024-12-27 | 5.760 | 5.780 | 5.660 | 5.750 | 5.531 | 390,608 |
| 2024-12-24 | 5.650 | 5.760 | 5.530 | 5.760 | 5.541 | 418,000 |
| 2024-12-23 | 5.700 | 5.700 | 5.520 | 5.560 | 5.349 | 255,000 |
| 2024-12-20 | 5.590 | 5.650 | 5.570 | 5.650 | 5.435 | 333,172 |
| 2024-12-19 | 5.550 | 5.670 | 5.550 | 5.590 | 5.378 | 323,000 |
| 2024-12-18 | 5.610 | 5.720 | 5.610 | 5.650 | 5.435 | 629,863 |
| 2024-12-17 | 5.600 | 5.650 | 5.540 | 5.610 | 5.397 | 558,000 |
| 2024-12-16 | 5.500 | 5.620 | 5.430 | 5.590 | 5.378 | 633,004 |
| 2024-12-13 | 5.500 | 5.550 | 5.370 | 5.500 | 5.291 | 546,020 |
| 2024-12-12 | 5.280 | 5.500 | 5.280 | 5.500 | 5.291 | 661,000 |
| 2024-12-11 | 5.350 | 5.350 | 5.260 | 5.350 | 5.147 | 446,000 |
| 2024-12-10 | 5.190 | 5.360 | 5.190 | 5.300 | 5.099 | 612,000 |
| 2024-12-09 | 5.240 | 5.280 | 5.110 | 5.250 | 5.050 | 351,000 |
| 2024-12-06 | 5.190 | 5.250 | 5.120 | 5.210 | 5.012 | 405,516 |
| 2024-12-05 | 5.120 | 5.190 | 5.050 | 5.190 | 4.993 | 417,000 |
| 2024-12-04 | 5.120 | 5.200 | 5.080 | 5.140 | 4.945 | 386,000 |
| 2024-12-03 | 5.110 | 5.200 | 5.110 | 5.170 | 4.974 | 329,347 |
| 2024-12-02 | 5.050 | 5.160 | 5.030 | 5.150 | 4.954 | 543,000 |
| 2024-11-29 | 4.950 | 5.100 | 4.950 | 5.050 | 4.858 | 627,000 |
| 2024-11-28 | 4.840 | 4.950 | 4.830 | 4.950 | 4.762 | 574,000 |
| 2024-11-27 | 4.800 | 4.850 | 4.760 | 4.850 | 4.666 | 372,000 |
| 2024-11-26 | 4.750 | 4.800 | 4.750 | 4.800 | 4.618 | 356,225 |
| 2024-11-25 | 4.680 | 4.790 | 4.680 | 4.790 | 4.608 | 529,000 |
| 2024-11-22 | 4.780 | 4.780 | 4.560 | 4.630 | 4.454 | 946,000 |
| 2024-11-21 | 4.810 | 4.840 | 4.760 | 4.820 | 4.637 | 437,102 |
| 2024-11-20 | 4.650 | 4.850 | 4.620 | 4.810 | 4.627 | 1,153,000 |
| 2024-11-19 | 4.690 | 4.700 | 4.630 | 4.700 | 4.521 | 256,916 |
| 2024-11-18 | 4.510 | 4.670 | 4.510 | 4.670 | 4.493 | 475,000 |
| 2024-11-15 | 4.520 | 4.570 | 4.450 | 4.570 | 4.396 | 541,000 |
| 2024-11-14 | 4.390 | 4.550 | 4.390 | 4.550 | 4.377 | 530,690 |
| 2024-11-13 | 4.470 | 4.480 | 4.420 | 4.460 | 4.291 | 433,000 |
| 2024-11-12 | 4.550 | 4.550 | 4.460 | 4.520 | 4.348 | 500,000 |
| 2024-11-11 | 4.560 | 4.600 | 4.510 | 4.600 | 4.425 | 737,000 |
| 2024-11-08 | 4.570 | 4.610 | 4.510 | 4.560 | 4.387 | 471,000 |
| 2024-11-07 | 4.500 | 4.620 | 4.500 | 4.620 | 4.444 | 725,544 |
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.