Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.800	0.800	0.770	0.790	0.790	260,000
2026-07-24	0.780	0.790	0.780	0.780	0.780	440,000
2026-07-23	0.790	0.800	0.790	0.790	0.790	512,000
2026-07-22	0.790	0.800	0.790	0.790	0.790	140,000
2026-07-21	0.800	0.800	0.790	0.790	0.790	100,000
2026-07-20	0.770	0.780	0.770	0.780	0.780	132,000
2026-07-17	0.780	0.780	0.770	0.770	0.770	664,000
2026-07-16	0.790	0.790	0.770	0.780	0.780	526,000
2026-07-15	0.780	0.790	0.770	0.780	0.780	258,000
2026-07-14	0.770	0.770	0.770	0.770	0.770	40,000
2026-07-13	0.770	0.770	0.760	0.760	0.760	262,000
2026-07-10	0.780	0.780	0.770	0.770	0.770	142,000
2026-07-09	0.790	0.790	0.760	0.760	0.760	176,000
2026-07-08	0.760	0.790	0.760	0.790	0.790	190,000
2026-07-07	0.750	0.770	0.750	0.760	0.760	910,000
2026-07-06	0.790	0.810	0.760	0.770	0.770	718,000
2026-07-03	0.780	0.790	0.780	0.790	0.790	342,000
2026-07-02	0.800	0.800	0.790	0.790	0.790	328,000
2026-06-30	0.790	0.800	0.790	0.790	0.790	632,000
2026-06-29	0.790	0.820	0.790	0.800	0.800	1,788,000
2026-06-26	0.780	0.790	0.770	0.780	0.780	1,802,000
2026-06-25	0.750	0.790	0.750	0.780	0.780	936,000
2026-06-24	0.740	0.750	0.740	0.750	0.750	2,556,000
2026-06-23	0.750	0.760	0.670	0.740	0.740	21,170,000
2026-06-22	0.880	0.890	0.880	0.880	0.880	606,000
2026-06-18	0.900	0.900	0.880	0.880	0.880	114,000
2026-06-17	0.900	0.900	0.890	0.900	0.900	360,000
2026-06-16	0.910	0.910	0.890	0.890	0.890	368,000
2026-06-15	0.890	0.900	0.890	0.900	0.900	392,000
2026-06-12	0.890	0.890	0.860	0.870	0.870	1,444,000
2026-06-11	0.890	0.890	0.880	0.890	0.890	398,000
2026-06-10	0.880	0.880	0.880	0.880	0.880	94,000
2026-06-09	0.870	0.900	0.870	0.880	0.880	702,000
2026-06-08	0.890	0.900	0.860	0.880	0.880	1,400,000
2026-06-05	0.920	0.920	0.900	0.900	0.900	90,000
2026-06-04	0.910	0.920	0.900	0.920	0.920	710,000
2026-06-03	0.920	0.920	0.900	0.910	0.910	342,000
2026-06-02	0.890	0.910	0.890	0.910	0.910	658,000
2026-06-01	0.880	0.910	0.880	0.890	0.890	1,032,000
2026-05-29	0.930	0.930	0.880	0.880	0.880	1,610,000
2026-05-28	0.940	0.940	0.900	0.910	0.910	1,164,000
2026-05-27	0.950	0.950	0.940	0.940	0.940	228,000
2026-05-26	0.940	0.960	0.940	0.950	0.950	326,000
2026-05-22	0.950	0.950	0.940	0.950	0.950	498,000
2026-05-21	0.970	0.970	0.950	0.960	0.960	550,000
2026-05-20	0.970	0.970	0.960	0.960	0.960	566,000
2026-05-19	0.980	0.980	0.970	0.970	0.970	1,248,000
2026-05-18	0.970	0.970	0.960	0.960	0.960	240,000
2026-05-15	0.980	0.980	0.960	0.960	0.960	430,000
2026-05-14	0.970	0.990	0.970	0.980	0.980	246,000
2026-05-13	0.980	0.990	0.960	0.970	0.970	436,000
2026-05-12	0.980	0.980	0.960	0.970	0.970	206,000
2026-05-11	0.980	0.990	0.970	0.980	0.980	336,000
2026-05-08	0.980	0.990	0.970	0.990	0.990	1,192,000
2026-05-07	0.980	0.990	0.970	0.990	0.990	460,000
2026-05-06	0.970	0.990	0.940	0.980	0.980	2,388,000
2026-05-05	0.970	0.970	0.930	0.970	0.970	3,134,000
2026-05-04	1.040	1.040	0.970	0.980	0.980	3,238,000
2026-04-30	1.020	1.020	1.010	1.010	1.010	286,000
2026-04-29	1.030	1.030	1.010	1.020	1.020	152,000

← NewerPage 2 of 21 · 1,232 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.