Nissin Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	4.510	4.530	4.460	4.500	4.329	490,000
2024-11-05	4.560	4.560	4.500	4.530	4.358	771,000
2024-11-04	4.460	4.550	4.460	4.550	4.377	699,000
2024-11-01	4.490	4.490	4.350	4.470	4.300	909,000
2024-10-31	4.400	4.490	4.360	4.490	4.319	776,000
2024-10-30	4.280	4.400	4.260	4.400	4.233	1,142,576
2024-10-29	4.340	4.350	4.310	4.340	4.175	634,000
2024-10-28	4.240	4.350	4.210	4.350	4.185	863,997
2024-10-25	4.220	4.250	4.200	4.250	4.088	305,000
2024-10-24	4.220	4.240	4.180	4.230	4.069	336,000
2024-10-23	4.190	4.270	4.190	4.250	4.088	637,117
2024-10-22	4.100	4.230	4.090	4.230	4.069	625,000
2024-10-21	4.200	4.230	4.150	4.210	4.050	924,000
2024-10-18	4.180	4.250	4.180	4.240	4.079	1,458,000
2024-10-17	4.250	4.250	4.160	4.170	4.012	715,000
2024-10-16	4.250	4.290	4.210	4.250	4.088	402,000
2024-10-15	4.330	4.330	4.200	4.250	4.088	851,000
2024-10-14	4.420	4.420	4.240	4.330	4.165	865,000
2024-10-10	4.390	4.430	4.360	4.420	4.252	718,000
2024-10-09	4.490	4.530	4.320	4.330	4.165	1,164,000
2024-10-08	4.680	4.820	4.450	4.450	4.281	2,171,551
2024-10-07	4.620	4.820	4.600	4.820	4.637	1,408,604
2024-10-04	4.510	4.620	4.510	4.600	4.425	448,000
2024-10-03	4.700	4.700	4.460	4.620	4.444	883,000
2024-10-02	4.640	4.690	4.580	4.690	4.512	916,006
2024-09-30	4.590	4.640	4.490	4.560	4.387	2,450,000
2024-09-27	4.450	4.590	4.420	4.460	4.291	3,260,000
2024-09-26	4.250	4.450	4.210	4.450	4.281	2,304,000
2024-09-25	4.250	4.300	4.220	4.250	4.088	360,000
2024-09-24	4.240	4.280	4.230	4.250	4.088	617,000
2024-09-23	4.230	4.250	4.210	4.250	4.088	248,116
2024-09-20	4.250	4.250	4.220	4.240	4.079	138,000
2024-09-19	4.200	4.250	4.170	4.200	4.040	222,000
2024-09-17	4.170	4.210	4.170	4.200	4.040	120,000
2024-09-16	4.240	4.250	4.230	4.250	4.088	151,000
2024-09-13	4.280	4.300	4.260	4.300	4.137	335,000
2024-09-12	4.260	4.320	4.220	4.320	4.156	217,000
2024-09-11	4.390	4.390	4.250	4.280	4.117	344,000
2024-09-10	4.300	4.390	4.190	4.390	4.223	269,000
2024-09-09	4.330	4.330	4.230	4.230	4.069	175,892
2024-09-05	4.260	4.310	4.220	4.310	4.146	595,000
2024-09-04	4.150	4.290	4.150	4.290	4.127	224,000
2024-09-03	4.110	4.250	4.090	4.250	4.088	319,000
2024-09-02	4.290	4.290	4.120	4.170	4.012	153,000
2024-08-30	4.180	4.290	4.180	4.290	4.127	455,772
2024-08-29	4.070	4.170	4.020	4.170	4.012	729,000
2024-08-28	4.150	4.210	4.080	4.120	3.963	692,000
2024-08-27	4.200	4.220	4.160	4.210	4.050	350,720
2024-08-26	4.200	4.260	4.180	4.220	4.060	492,000
2024-08-23	4.110	4.240	4.110	4.200	4.040	436,889
2024-08-22	4.110	4.200	4.050	4.200	4.040	545,000
2024-08-21	4.190	4.190	4.090	4.130	3.973	651,118
2024-08-20	4.210	4.270	4.120	4.200	4.040	428,200
2024-08-19	4.340	4.340	4.200	4.200	4.040	462,000
2024-08-16	4.250	4.310	4.240	4.270	4.108	420,000
2024-08-15	4.260	4.280	4.220	4.260	4.098	316,000
2024-08-14	4.340	4.340	4.190	4.260	4.098	268,000
2024-08-13	4.320	4.370	4.150	4.250	4.088	661,000
2024-08-12	4.400	4.430	4.220	4.250	4.088	565,000
2024-08-09	4.340	4.390	4.320	4.350	4.185	376,000

← NewerPage 9 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.