Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.640	0.650	0.630	0.650	0.515	12,000
2024-08-07	0.630	0.640	0.630	0.640	0.507	650,000
2024-08-06	0.630	0.630	0.620	0.620	0.491	154,000
2024-08-05	0.630	0.640	0.620	0.620	0.491	776,000
2024-08-02	0.650	0.660	0.640	0.650	0.515	152,000
2024-08-01	0.660	0.660	0.650	0.660	0.523	190,000
2024-07-31	0.660	0.660	0.660	0.660	0.523	0
2024-07-30	0.660	0.670	0.650	0.660	0.523	124,000
2024-07-29	0.660	0.680	0.660	0.660	0.523	474,000
2024-07-26	0.670	0.670	0.630	0.650	0.515	402,000
2024-07-25	0.670	0.670	0.640	0.670	0.531	304,000
2024-07-24	0.660	0.680	0.650	0.670	0.531	1,742,000
2024-07-23	0.640	0.670	0.630	0.670	0.531	1,018,000
2024-07-22	0.690	0.690	0.640	0.650	0.515	4,110,000
2024-07-19	0.710	0.710	0.690	0.700	0.554	400,000
2024-07-18	0.700	0.710	0.700	0.710	0.562	332,000
2024-07-17	0.710	0.720	0.700	0.700	0.554	444,000
2024-07-16	0.720	0.730	0.710	0.730	0.578	356,000
2024-07-15	0.720	0.730	0.720	0.730	0.578	218,000
2024-07-12	0.720	0.730	0.720	0.730	0.578	486,000
2024-07-11	0.720	0.730	0.710	0.730	0.578	360,000
2024-07-10	0.720	0.730	0.720	0.730	0.578	288,000
2024-07-09	0.720	0.730	0.710	0.730	0.578	324,000
2024-07-08	0.720	0.740	0.720	0.720	0.570	208,000
2024-07-05	0.730	0.740	0.730	0.730	0.578	526,000
2024-07-04	0.760	0.780	0.750	0.780	0.589	1,178,000
2024-07-03	0.760	0.760	0.740	0.760	0.574	2,210,000
2024-07-02	0.770	0.780	0.770	0.770	0.582	758,000
2024-06-28	0.780	0.780	0.760	0.770	0.582	1,736,000
2024-06-27	0.760	0.780	0.760	0.780	0.589	778,000
2024-06-26	0.770	0.770	0.760	0.760	0.574	1,189,000
2024-06-25	0.780	0.780	0.760	0.760	0.574	1,518,000
2024-06-24	0.770	0.790	0.720	0.780	0.589	10,636,000
2024-06-21	0.730	0.730	0.680	0.720	0.544	1,638,000
2024-06-20	0.740	0.740	0.700	0.720	0.544	2,404,000
2024-06-19	0.740	0.740	0.720	0.730	0.552	886,000
2024-06-18	0.730	0.740	0.730	0.740	0.559	392,000
2024-06-17	0.730	0.740	0.720	0.730	0.552	898,000
2024-06-14	0.730	0.730	0.730	0.730	0.552	4,000
2024-06-13	0.740	0.740	0.730	0.730	0.552	814,000
2024-06-12	0.740	0.760	0.740	0.740	0.559	488,000
2024-06-11	0.750	0.750	0.730	0.730	0.552	826,000
2024-06-07	0.750	0.760	0.750	0.760	0.574	424,000
2024-06-06	0.750	0.760	0.730	0.760	0.574	538,000
2024-06-05	0.770	0.770	0.750	0.750	0.567	1,228,000
2024-06-04	0.720	0.780	0.710	0.770	0.582	3,872,000
2024-06-03	0.750	0.750	0.730	0.730	0.552	396,000
2024-05-31	0.750	0.760	0.740	0.740	0.559	390,000
2024-05-30	0.760	0.770	0.750	0.750	0.567	456,000
2024-05-29	0.740	0.760	0.740	0.750	0.567	439,000
2024-05-28	0.800	0.800	0.720	0.730	0.552	3,436,000
2024-05-27	0.730	0.790	0.730	0.790	0.597	3,060,000
2024-05-24	0.720	0.730	0.700	0.730	0.552	216,000
2024-05-23	0.700	0.730	0.700	0.730	0.552	396,000
2024-05-22	0.710	0.740	0.710	0.730	0.552	482,000
2024-05-21	0.690	0.720	0.680	0.720	0.544	1,520,000
2024-05-20	0.730	0.730	0.690	0.710	0.536	1,488,000
2024-05-17	0.750	0.750	0.720	0.730	0.552	1,366,000
2024-05-16	0.770	0.770	0.750	0.760	0.574	626,000
2024-05-14	0.750	0.770	0.750	0.770	0.582	816,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.1100 HKD
2025-07-07	0.0150 HKD
2024-12-06	0.0980 HKD
2024-07-05	0.0350 HKD
2023-12-06	0.0950 HKD
2023-07-06	0.0060 HKD
2022-12-07	0.0510 HKD
2022-09-01	0.0150 HKD
2021-12-03	0.0420 HKD
2021-09-02	0.0120 HKD
2020-12-03	0.0380 HKD
2019-12-05	0.0430 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.