Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.760	0.780	0.760	0.780	0.693	230,000
2025-05-07	0.780	0.780	0.760	0.760	0.676	958,000
2025-05-06	0.770	0.790	0.760	0.760	0.676	1,274,000
2025-05-02	0.750	0.770	0.750	0.760	0.676	222,000
2025-04-30	0.760	0.760	0.750	0.760	0.676	702,000
2025-04-29	0.770	0.770	0.760	0.760	0.676	232,000
2025-04-28	0.770	0.780	0.770	0.770	0.684	972,000
2025-04-25	0.780	0.780	0.770	0.770	0.684	338,000
2025-04-24	0.770	0.790	0.760	0.770	0.684	1,304,000
2025-04-23	0.750	0.770	0.750	0.770	0.684	692,000
2025-04-22	0.730	0.750	0.730	0.740	0.658	986,000
2025-04-17	0.750	0.750	0.730	0.730	0.649	882,000
2025-04-16	0.770	0.770	0.740	0.750	0.667	1,226,000
2025-04-15	0.770	0.770	0.760	0.770	0.684	146,000
2025-04-14	0.740	0.780	0.730	0.770	0.684	2,026,000
2025-04-11	0.710	0.740	0.710	0.730	0.649	2,422,000
2025-04-10	0.760	0.800	0.720	0.720	0.640	4,814,000
2025-04-09	0.660	0.700	0.650	0.690	0.613	2,497,000
2025-04-08	0.690	0.710	0.660	0.680	0.604	4,732,000
2025-04-07	0.680	0.710	0.630	0.660	0.587	5,848,000
2025-04-03	0.810	0.820	0.750	0.780	0.693	10,510,000
2025-04-02	0.850	0.860	0.840	0.860	0.764	356,000
2025-04-01	0.840	0.850	0.840	0.850	0.756	332,000
2025-03-31	0.850	0.860	0.840	0.840	0.747	292,000
2025-03-28	0.850	0.860	0.840	0.850	0.756	418,000
2025-03-27	0.850	0.860	0.840	0.860	0.764	242,000
2025-03-26	0.830	0.850	0.830	0.850	0.756	254,000
2025-03-25	0.830	0.840	0.830	0.840	0.747	234,000
2025-03-24	0.830	0.840	0.830	0.840	0.747	262,000
2025-03-21	0.850	0.860	0.830	0.830	0.738	2,446,000
2025-03-20	0.860	0.860	0.840	0.850	0.756	1,652,000
2025-03-19	0.860	0.870	0.850	0.860	0.764	838,000
2025-03-18	0.860	0.870	0.850	0.860	0.764	1,902,000
2025-03-17	0.860	0.860	0.850	0.860	0.764	784,000
2025-03-14	0.850	0.860	0.840	0.840	0.747	518,000
2025-03-13	0.850	0.850	0.840	0.840	0.747	398,000
2025-03-12	0.850	0.860	0.840	0.860	0.764	302,000
2025-03-11	0.860	0.860	0.840	0.850	0.756	1,196,000
2025-03-10	0.850	0.870	0.850	0.870	0.773	1,988,000
2025-03-07	0.840	0.860	0.840	0.850	0.756	406,000
2025-03-06	0.850	0.860	0.840	0.850	0.756	1,108,000
2025-03-05	0.840	0.850	0.830	0.850	0.756	1,566,000
2025-03-04	0.840	0.840	0.820	0.840	0.747	648,000
2025-03-03	0.840	0.840	0.830	0.830	0.738	1,038,000
2025-02-28	0.840	0.850	0.830	0.840	0.747	1,064,000
2025-02-27	0.850	0.850	0.840	0.850	0.756	160,000
2025-02-26	0.840	0.850	0.840	0.850	0.756	558,000
2025-02-25	0.840	0.850	0.830	0.830	0.738	1,080,000
2025-02-24	0.840	0.850	0.830	0.850	0.756	338,000
2025-02-21	0.840	0.850	0.830	0.840	0.747	986,000
2025-02-20	0.830	0.840	0.820	0.840	0.747	850,000
2025-02-19	0.830	0.840	0.830	0.840	0.747	558,000
2025-02-18	0.840	0.840	0.830	0.830	0.738	274,000
2025-02-17	0.840	0.840	0.830	0.830	0.738	1,458,000
2025-02-14	0.830	0.840	0.830	0.840	0.747	564,000
2025-02-13	0.830	0.840	0.820	0.830	0.738	812,000
2025-02-12	0.840	0.840	0.830	0.830	0.738	564,000
2025-02-11	0.840	0.840	0.830	0.840	0.747	304,000
2025-02-10	0.840	0.850	0.820	0.840	0.747	2,226,000
2025-02-07	0.850	0.860	0.840	0.840	0.747	818,000

← NewerPage 7 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.