Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.030	1.030	1.010	1.020	1.020	376,000
2026-04-27	1.030	1.030	1.020	1.020	1.020	114,000
2026-04-24	1.030	1.040	1.010	1.020	1.020	479,000
2026-04-23	1.030	1.040	1.020	1.030	1.030	200,000
2026-04-22	1.040	1.040	1.030	1.030	1.030	192,000
2026-04-21	1.030	1.050	1.030	1.040	1.040	282,000
2026-04-20	1.030	1.030	1.010	1.020	1.020	262,000
2026-04-17	1.040	1.040	1.010	1.010	1.010	298,000
2026-04-16	1.030	1.040	1.030	1.030	1.030	62,000
2026-04-15	1.030	1.030	1.020	1.020	1.020	296,000
2026-04-14	1.040	1.050	1.030	1.030	1.030	348,000
2026-04-13	1.030	1.040	1.030	1.040	1.040	256,000
2026-04-10	1.040	1.050	1.040	1.040	1.040	318,000
2026-04-09	1.050	1.050	1.040	1.050	1.050	678,000
2026-04-08	1.020	1.050	1.020	1.040	1.040	749,000
2026-04-02	1.000	1.020	1.000	1.020	1.020	312,000
2026-04-01	1.000	1.020	0.980	1.020	1.020	424,000
2026-03-31	0.990	1.010	0.980	1.000	1.000	764,000
2026-03-30	1.000	1.010	0.980	1.010	1.010	1,952,000
2026-03-27	0.970	1.030	0.940	1.010	1.010	4,116,000
2026-03-26	1.000	1.010	0.940	0.970	0.970	3,310,000
2026-03-25	1.030	1.060	0.980	1.010	1.010	3,422,000
2026-03-24	1.020	1.020	1.010	1.020	1.020	40,000
2026-03-23	1.040	1.040	0.990	1.000	1.000	1,908,000
2026-03-20	1.080	1.080	1.030	1.050	1.050	824,000
2026-03-19	1.090	1.090	1.070	1.080	1.080	278,000
2026-03-18	1.090	1.090	1.090	1.090	1.090	0
2026-03-17	1.090	1.090	1.090	1.090	1.090	126,000
2026-03-16	1.120	1.120	1.080	1.080	1.080	854,000
2026-03-13	1.130	1.130	1.100	1.120	1.120	394,000
2026-03-12	1.140	1.140	1.090	1.140	1.140	522,000
2026-03-11	1.140	1.140	1.120	1.130	1.130	24,000
2026-03-10	1.120	1.140	1.120	1.140	1.140	180,000
2026-03-09	1.120	1.120	1.070	1.110	1.110	1,160,000
2026-03-06	1.130	1.130	1.120	1.130	1.130	336,000
2026-03-05	1.130	1.140	1.120	1.130	1.130	442,000
2026-03-04	1.150	1.150	1.100	1.130	1.130	922,000
2026-03-03	1.140	1.150	1.130	1.150	1.150	1,144,000
2026-03-02	1.180	1.180	1.140	1.140	1.140	876,000
2026-02-27	1.170	1.190	1.160	1.180	1.180	266,000
2026-02-26	1.180	1.190	1.170	1.180	1.180	232,000
2026-02-25	1.160	1.190	1.160	1.190	1.190	1,138,000
2026-02-24	1.160	1.170	1.150	1.150	1.150	268,000
2026-02-23	1.170	1.220	1.150	1.150	1.150	2,428,000
2026-02-20	1.100	1.160	1.090	1.160	1.160	2,176,000
2026-02-16	1.070	1.100	1.070	1.090	1.090	828,000
2026-02-13	1.060	1.070	1.060	1.070	1.070	450,000
2026-02-12	1.070	1.070	1.060	1.070	1.070	468,000
2026-02-11	1.070	1.070	1.060	1.060	1.060	452,000
2026-02-10	1.060	1.060	1.060	1.060	1.060	52,000
2026-02-09	1.050	1.060	1.050	1.060	1.060	424,000
2026-02-06	1.040	1.050	1.040	1.040	1.040	182,000
2026-02-05	1.050	1.050	1.050	1.050	1.050	26,000
2026-02-04	1.050	1.050	1.050	1.050	1.050	54,000
2026-02-03	1.040	1.050	1.040	1.040	1.040	62,000
2026-02-02	1.050	1.050	1.030	1.040	1.040	1,032,000
2026-01-30	1.050	1.060	1.040	1.050	1.050	398,000
2026-01-29	1.040	1.050	1.040	1.050	1.050	102,000
2026-01-28	1.040	1.050	1.030	1.040	1.040	624,000
2026-01-27	1.030	1.040	1.030	1.030	1.030	256,000

← NewerPage 3 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.