Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.750	0.770	0.750	0.770	0.582	816,000
2024-05-13	0.750	0.770	0.740	0.750	0.567	1,510,000
2024-05-10	0.740	0.770	0.730	0.750	0.567	3,778,000
2024-05-09	0.790	0.790	0.720	0.750	0.567	4,902,000
2024-05-08	0.730	0.800	0.730	0.790	0.597	5,218,000
2024-05-07	0.730	0.730	0.700	0.720	0.544	1,524,000
2024-05-06	0.690	0.710	0.690	0.700	0.529	1,326,000
2024-05-03	0.680	0.690	0.660	0.690	0.521	1,426,000
2024-05-02	0.620	0.660	0.600	0.660	0.499	6,188,000
2024-04-30	0.610	0.640	0.610	0.640	0.484	400,000
2024-04-29	0.620	0.630	0.600	0.620	0.468	1,696,000
2024-04-26	0.610	0.630	0.610	0.630	0.476	716,000
2024-04-25	0.610	0.610	0.600	0.610	0.461	202,000
2024-04-24	0.600	0.610	0.600	0.610	0.461	248,000
2024-04-23	0.600	0.610	0.590	0.610	0.461	848,000
2024-04-22	0.600	0.600	0.580	0.600	0.453	282,000
2024-04-19	0.580	0.600	0.580	0.600	0.453	390,000
2024-04-18	0.590	0.590	0.580	0.580	0.438	482,000
2024-04-17	0.570	0.580	0.570	0.580	0.438	130,000
2024-04-16	0.570	0.580	0.570	0.570	0.431	422,000
2024-04-15	0.570	0.580	0.570	0.580	0.438	418,000
2024-04-12	0.580	0.600	0.570	0.580	0.438	968,000
2024-04-11	0.580	0.590	0.550	0.590	0.446	1,262,000
2024-04-10	0.540	0.580	0.530	0.580	0.438	7,974,000
2024-04-09	0.540	0.550	0.540	0.540	0.408	400,000
2024-04-08	0.530	0.540	0.530	0.540	0.408	1,142,000
2024-04-05	0.540	0.540	0.530	0.530	0.400	102,000
2024-04-03	0.530	0.540	0.530	0.540	0.408	160,000
2024-04-02	0.520	0.540	0.520	0.540	0.408	266,000
2024-03-28	0.530	0.540	0.520	0.530	0.400	1,712,000
2024-03-27	0.530	0.540	0.530	0.540	0.408	160,000
2024-03-26	0.530	0.550	0.530	0.540	0.408	1,346,000
2024-03-25	0.510	0.530	0.510	0.520	0.393	590,000
2024-03-22	0.520	0.530	0.500	0.510	0.385	1,048,000
2024-03-21	0.530	0.540	0.520	0.530	0.400	418,000
2024-03-20	0.530	0.530	0.530	0.530	0.400	102,000
2024-03-19	0.520	0.530	0.520	0.530	0.400	678,000
2024-03-18	0.530	0.530	0.520	0.530	0.400	494,000
2024-03-15	0.530	0.540	0.530	0.540	0.408	356,000
2024-03-14	0.530	0.540	0.530	0.540	0.408	166,000
2024-03-13	0.540	0.540	0.530	0.530	0.400	184,000
2024-03-12	0.530	0.540	0.520	0.540	0.408	810,000
2024-03-11	0.550	0.550	0.520	0.530	0.400	736,000
2024-03-08	0.550	0.560	0.550	0.550	0.416	1,092,000
2024-03-07	0.530	0.560	0.520	0.550	0.416	2,540,000
2024-03-06	0.510	0.530	0.510	0.530	0.400	794,000
2024-03-05	0.500	0.530	0.500	0.510	0.385	1,232,000
2024-03-04	0.500	0.510	0.495	0.510	0.385	1,090,000
2024-03-01	0.500	0.510	0.500	0.500	0.378	348,000
2024-02-29	0.500	0.510	0.500	0.500	0.378	304,000
2024-02-28	0.500	0.510	0.500	0.500	0.378	496,000
2024-02-27	0.500	0.510	0.495	0.495	0.374	296,000
2024-02-26	0.500	0.500	0.500	0.500	0.378	352,000
2024-02-23	0.500	0.500	0.495	0.495	0.374	334,000
2024-02-22	0.500	0.500	0.500	0.500	0.378	22,000
2024-02-21	0.490	0.510	0.490	0.495	0.374	826,000
2024-02-20	0.495	0.500	0.490	0.490	0.370	292,000
2024-02-19	0.495	0.500	0.495	0.495	0.374	234,000
2024-02-16	0.490	0.500	0.490	0.495	0.374	318,000
2024-02-15	0.490	0.500	0.490	0.490	0.370	212,000

← NewerPage 11 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.