Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.810	0.810	0.790	0.790	0.716	470,000
2025-07-31	0.800	0.810	0.800	0.800	0.725	3,164,000
2025-07-30	0.800	0.800	0.790	0.800	0.725	1,004,000
2025-07-29	0.800	0.810	0.790	0.800	0.725	1,406,000
2025-07-28	0.820	0.820	0.800	0.810	0.734	740,000
2025-07-25	0.780	0.820	0.780	0.820	0.743	2,464,000
2025-07-24	0.780	0.790	0.780	0.790	0.716	412,000
2025-07-23	0.780	0.790	0.770	0.780	0.707	1,500,000
2025-07-22	0.780	0.790	0.780	0.790	0.716	768,000
2025-07-21	0.790	0.790	0.770	0.790	0.716	132,000
2025-07-18	0.780	0.790	0.770	0.790	0.716	460,000
2025-07-17	0.780	0.780	0.770	0.780	0.707	834,000
2025-07-16	0.790	0.790	0.780	0.780	0.707	450,000
2025-07-15	0.790	0.800	0.780	0.780	0.707	344,000
2025-07-14	0.790	0.800	0.780	0.790	0.716	1,056,000
2025-07-11	0.790	0.790	0.770	0.790	0.716	810,000
2025-07-10	0.790	0.790	0.770	0.790	0.716	1,338,000
2025-07-09	0.790	0.790	0.780	0.790	0.716	856,000
2025-07-08	0.790	0.800	0.790	0.790	0.716	392,000
2025-07-07	0.810	0.810	0.780	0.790	0.716	636,000
2025-07-04	0.810	0.810	0.780	0.800	0.711	1,092,000
2025-07-03	0.800	0.810	0.790	0.790	0.702	838,000
2025-07-02	0.790	0.800	0.780	0.800	0.711	1,080,000
2025-06-30	0.760	0.790	0.760	0.790	0.702	1,506,000
2025-06-27	0.770	0.770	0.750	0.760	0.676	476,000
2025-06-26	0.760	0.770	0.750	0.760	0.676	652,000
2025-06-25	0.770	0.780	0.740	0.760	0.676	3,616,000
2025-06-24	0.790	0.790	0.750	0.760	0.676	2,408,000
2025-06-23	0.810	0.810	0.750	0.780	0.693	8,554,000
2025-06-20	0.830	0.840	0.830	0.840	0.747	432,000
2025-06-19	0.840	0.840	0.820	0.830	0.738	624,500
2025-06-18	0.830	0.840	0.830	0.830	0.738	470,000
2025-06-17	0.830	0.840	0.830	0.830	0.738	1,008,000
2025-06-16	0.830	0.840	0.820	0.830	0.738	628,000
2025-06-13	0.830	0.830	0.820	0.820	0.729	190,000
2025-06-12	0.830	0.840	0.820	0.830	0.738	966,000
2025-06-11	0.830	0.840	0.830	0.830	0.738	132,000
2025-06-10	0.830	0.840	0.820	0.830	0.738	792,000
2025-06-09	0.840	0.840	0.830	0.840	0.747	238,000
2025-06-06	0.820	0.840	0.810	0.830	0.738	774,000
2025-06-05	0.820	0.820	0.810	0.820	0.729	438,000
2025-06-04	0.810	0.820	0.800	0.820	0.729	1,770,000
2025-06-03	0.810	0.820	0.800	0.810	0.720	248,000
2025-06-02	0.810	0.820	0.800	0.810	0.720	1,386,000
2025-05-30	0.810	0.830	0.810	0.830	0.738	1,030,000
2025-05-29	0.800	0.830	0.800	0.820	0.729	898,000
2025-05-28	0.810	0.810	0.790	0.800	0.711	438,000
2025-05-27	0.800	0.810	0.800	0.810	0.720	284,000
2025-05-26	0.810	0.810	0.800	0.800	0.711	730,000
2025-05-23	0.810	0.820	0.810	0.810	0.720	814,000
2025-05-22	0.810	0.810	0.800	0.810	0.720	328,000
2025-05-21	0.810	0.810	0.790	0.810	0.720	1,168,000
2025-05-20	0.800	0.810	0.800	0.810	0.720	582,000
2025-05-19	0.790	0.800	0.780	0.800	0.711	580,000
2025-05-16	0.800	0.800	0.790	0.790	0.702	294,000
2025-05-15	0.800	0.810	0.790	0.790	0.702	424,000
2025-05-14	0.810	0.810	0.790	0.800	0.711	580,000
2025-05-13	0.810	0.810	0.790	0.800	0.711	410,000
2025-05-12	0.790	0.820	0.780	0.810	0.720	4,082,000
2025-05-09	0.780	0.780	0.770	0.770	0.684	276,000

← NewerPage 6 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.