Nissin Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.200	6.235	6.105	6.105	6.105	17,000
2026-10-16	6.200	6.250	6.180	6.235	6.235	478,000
2026-10-15	6.510	6.530	5.800	6.190	6.190	1,235,000
2026-10-14	6.500	6.585	6.500	6.585	6.585	20,000
2026-10-13	6.600	6.600	6.600	6.600	6.600	1,000
2026-10-12	6.615	6.615	6.600	6.600	6.600	13,000
2026-10-09	6.620	6.620	6.575	6.620	6.620	21,000
2026-10-08	6.700	6.720	6.500	6.620	6.620	202,295
2026-10-07	6.645	6.740	6.645	6.740	6.740	4,000
2026-10-06	6.600	6.645	6.600	6.645	6.645	14,000
2026-10-05	6.600	6.600	6.520	6.600	6.600	15,000
2026-10-02	6.670	6.670	6.565	6.600	6.600	5,000
2026-09-30	6.600	6.700	6.565	6.680	6.680	38,010
2026-09-29	6.650	6.650	6.650	6.650	6.650	6,000
2026-09-28	6.650	6.650	6.650	6.650	6.650	0
2026-09-25	6.680	6.680	6.680	6.680	6.680	0
2026-09-24	6.680	6.680	6.680	6.680	6.680	1,000
2026-09-23	6.680	6.680	6.680	6.680	6.680	2,000
2026-09-22	6.620	6.700	6.570	6.680	6.680	75,000
2026-09-21	6.780	6.780	6.615	6.700	6.700	22,000
2026-09-18	6.720	6.720	6.720	6.720	6.720	1,000
2026-09-17	6.505	6.710	6.505	6.700	6.700	30,000
2026-09-16	6.750	6.750	6.570	6.695	6.695	97,754
2026-09-15	6.700	6.700	6.555	6.560	6.560	2,000
2026-09-14	6.630	6.660	6.535	6.565	6.565	137,000
2026-09-11	6.500	6.700	6.410	6.630	6.630	214,000
2026-09-10	6.510	6.550	6.485	6.520	6.520	64,000
2026-09-09	6.495	6.515	6.475	6.515	6.515	33,000
2026-09-08	6.550	6.550	6.420	6.500	6.500	30,320
2026-09-07	6.340	6.575	6.340	6.520	6.520	89,000
2026-09-04	6.500	6.500	6.410	6.460	6.460	133,000
2026-09-03	6.490	6.500	6.450	6.490	6.490	25,000
2026-09-02	6.495	6.495	6.425	6.490	6.490	21,000
2026-09-01	6.355	6.475	6.320	6.475	6.475	81,000
2026-08-31	6.415	6.450	6.415	6.430	6.430	27,000
2026-08-28	6.420	6.420	6.380	6.415	6.415	28,000
2026-08-27	6.380	6.510	6.355	6.425	6.425	72,010
2026-08-26	6.400	6.485	6.390	6.455	6.455	147,000
2026-08-25	6.400	6.500	6.355	6.500	6.500	63,000
2026-08-24	6.520	6.570	6.300	6.490	6.490	364,000
2026-08-21	6.745	6.745	6.505	6.600	6.600	210,000
2026-08-20	6.745	6.745	6.505	6.600	6.600	210,000
2026-08-19	6.795	7.500	6.360	6.650	6.650	1,103,400
2026-08-18	6.780	6.780	6.600	6.780	6.780	3,000
2026-08-17	6.800	6.800	6.695	6.790	6.790	28,000
2026-08-14	6.715	6.800	6.715	6.800	6.800	15,000
2026-08-13	6.700	6.790	6.700	6.750	6.750	39,000
2026-08-12	6.975	6.975	6.755	6.800	6.800	107,100
2026-08-11	6.700	6.840	6.680	6.840	6.840	79,003
2026-08-10	6.695	6.770	6.605	6.745	6.745	57,000
2026-08-07	6.595	6.700	6.590	6.700	6.700	50,299
2026-08-06	6.635	6.665	6.635	6.655	6.655	12,000
2026-08-05	6.570	6.695	6.570	6.690	6.690	29,000
2026-08-04	6.695	6.700	6.610	6.630	6.630	78,000
2026-08-03	6.645	6.700	6.645	6.700	6.700	28,000
2026-07-31	6.610	6.700	6.610	6.700	6.700	45,000
2026-07-30	6.640	6.700	6.630	6.670	6.670	19,000
2026-07-29	6.450	6.700	6.450	6.640	6.640	145,500
2026-07-28	6.580	6.580	6.500	6.550	6.550	57,000
2026-07-27	6.410	6.580	6.400	6.580	6.580	56,000

Page 1 of 21 · 1,229 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.