Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.030	1.040	1.030	1.040	1.040	162,000
2026-01-23	1.030	1.040	1.030	1.040	1.040	196,000
2026-01-22	1.040	1.040	1.030	1.040	1.040	418,000
2026-01-21	1.040	1.060	1.030	1.030	1.030	3,323,000
2026-01-20	1.050	1.050	1.040	1.040	1.040	312,000
2026-01-19	1.040	1.040	1.030	1.040	1.040	410,000
2026-01-16	1.030	1.040	1.030	1.040	1.040	334,000
2026-01-15	1.040	1.040	1.030	1.030	1.030	414,000
2026-01-14	1.040	1.050	1.030	1.050	1.050	488,000
2026-01-13	1.040	1.050	1.030	1.050	1.050	536,000
2026-01-12	1.040	1.050	1.030	1.050	1.050	396,000
2026-01-09	1.040	1.050	1.030	1.050	1.050	346,000
2026-01-08	1.050	1.050	1.030	1.040	1.040	732,000
2026-01-07	1.040	1.050	1.030	1.050	1.050	330,000
2026-01-06	1.040	1.050	1.040	1.050	1.050	430,000
2026-01-05	1.030	1.050	1.030	1.050	1.050	540,000
2026-01-02	1.040	1.050	1.030	1.050	1.050	846,000
2025-12-31	1.030	1.040	1.030	1.040	1.040	218,000
2025-12-30	1.050	1.050	1.040	1.040	1.040	1,494,000
2025-12-29	1.070	1.070	1.050	1.060	1.060	566,000
2025-12-24	1.040	1.070	1.030	1.070	1.070	2,978,000
2025-12-23	1.050	1.050	1.020	1.030	1.030	2,520,400
2025-12-22	1.040	1.050	1.040	1.050	1.050	358,000
2025-12-19	1.050	1.050	1.040	1.050	1.050	3,554,000
2025-12-18	1.060	1.080	1.050	1.050	1.050	1,670,000
2025-12-17	1.060	1.080	1.050	1.070	1.070	1,438,000
2025-12-16	1.080	1.080	1.040	1.070	1.070	1,838,000
2025-12-15	1.080	1.090	1.080	1.080	1.080	790,000
2025-12-12	1.090	1.100	1.080	1.080	1.080	870,000
2025-12-11	1.100	1.110	1.090	1.090	1.090	634,000
2025-12-10	1.090	1.130	1.090	1.110	1.110	3,086,000
2025-12-09	1.060	1.090	1.060	1.090	1.090	2,104,000
2025-12-08	1.040	1.070	1.040	1.060	1.060	2,746,000
2025-12-05	1.100	1.100	1.020	1.050	1.050	3,014,000
2025-12-04	1.170	1.180	1.160	1.170	1.060	2,930,000
2025-12-03	1.160	1.190	1.150	1.180	1.069	3,440,000
2025-12-02	1.160	1.170	1.120	1.150	1.042	5,376,000
2025-12-01	1.210	1.210	1.140	1.160	1.051	4,302,000
2025-11-28	1.190	1.210	1.150	1.200	1.087	7,936,000
2025-11-27	1.140	1.200	1.140	1.180	1.069	2,724,000
2025-11-26	1.150	1.150	1.130	1.140	1.033	1,078,000
2025-11-25	1.120	1.170	1.120	1.150	1.042	2,432,000
2025-11-24	1.090	1.130	1.080	1.120	1.015	6,764,000
2025-11-21	1.050	1.050	1.020	1.040	0.942	2,644,000
2025-11-20	1.040	1.070	1.030	1.060	0.960	1,902,000
2025-11-19	1.000	1.070	0.990	1.040	0.942	6,850,000
2025-11-18	0.940	1.040	0.940	1.010	0.915	4,758,000
2025-11-17	0.910	0.940	0.900	0.940	0.852	2,292,000
2025-11-14	0.890	0.900	0.890	0.900	0.815	654,000
2025-11-13	0.890	0.910	0.880	0.890	0.806	1,474,000
2025-11-12	0.890	0.900	0.890	0.890	0.806	1,242,000
2025-11-11	0.880	0.880	0.880	0.880	0.797	704,000
2025-11-10	0.890	0.890	0.890	0.890	0.806	1,064,000
2025-11-07	0.890	0.890	0.880	0.890	0.806	276,000
2025-11-06	0.880	0.890	0.880	0.890	0.806	50,000
2025-11-05	0.880	0.890	0.880	0.890	0.806	576,000
2025-11-04	0.890	0.890	0.880	0.890	0.806	969,000
2025-11-03	0.890	0.890	0.880	0.880	0.797	534,000
2025-10-31	0.890	0.890	0.880	0.890	0.806	552,000
2025-10-30	0.890	0.890	0.890	0.890	0.806	146,000

← NewerPage 4 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.