Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.840	0.860	0.840	0.860	0.764	1,068,000
2025-02-05	0.830	0.830	0.820	0.830	0.738	574,000
2025-02-04	0.840	0.850	0.830	0.830	0.738	302,000
2025-02-03	0.840	0.840	0.820	0.840	0.747	352,000
2025-01-28	0.840	0.850	0.830	0.840	0.747	138,000
2025-01-27	0.840	0.850	0.840	0.850	0.756	486,000
2025-01-24	0.850	0.860	0.820	0.840	0.747	1,108,000
2025-01-23	0.830	0.860	0.820	0.850	0.756	2,436,000
2025-01-22	0.810	0.830	0.810	0.820	0.729	1,734,000
2025-01-21	0.810	0.820	0.810	0.810	0.720	774,000
2025-01-20	0.820	0.830	0.810	0.810	0.720	1,350,000
2025-01-17	0.820	0.830	0.820	0.820	0.729	228,000
2025-01-16	0.820	0.830	0.820	0.820	0.729	348,000
2025-01-15	0.840	0.840	0.820	0.820	0.729	112,000
2025-01-14	0.830	0.830	0.820	0.820	0.729	74,000
2025-01-13	0.830	0.830	0.810	0.830	0.738	964,000
2025-01-10	0.830	0.830	0.810	0.830	0.738	832,000
2025-01-09	0.840	0.840	0.830	0.830	0.738	582,000
2025-01-08	0.830	0.840	0.820	0.840	0.747	1,054,000
2025-01-07	0.820	0.820	0.800	0.810	0.720	1,710,000
2025-01-06	0.820	0.830	0.810	0.810	0.720	714,000
2025-01-03	0.830	0.840	0.820	0.830	0.738	806,000
2025-01-02	0.850	0.850	0.830	0.830	0.738	164,000
2024-12-31	0.830	0.850	0.830	0.840	0.747	718,000
2024-12-30	0.830	0.840	0.830	0.840	0.747	373,840
2024-12-27	0.840	0.860	0.810	0.820	0.729	2,923,840
2024-12-24	0.850	0.850	0.840	0.840	0.747	574,000
2024-12-23	0.850	0.860	0.850	0.850	0.756	728,000
2024-12-20	0.850	0.860	0.840	0.850	0.756	592,000
2024-12-19	0.850	0.850	0.830	0.840	0.747	373,000
2024-12-18	0.840	0.850	0.840	0.840	0.747	456,000
2024-12-17	0.850	0.850	0.840	0.840	0.747	786,000
2024-12-16	0.850	0.870	0.850	0.870	0.773	476,000
2024-12-13	0.870	0.880	0.840	0.870	0.773	1,228,000
2024-12-12	0.850	0.870	0.850	0.870	0.773	1,498,000
2024-12-11	0.840	0.860	0.840	0.850	0.756	1,406,000
2024-12-10	0.830	0.840	0.820	0.830	0.738	1,824,000
2024-12-09	0.810	0.820	0.810	0.810	0.720	1,220,000
2024-12-06	0.810	0.820	0.800	0.810	0.720	1,672,000
2024-12-05	0.900	0.900	0.880	0.900	0.713	1,788,000
2024-12-04	0.900	0.900	0.870	0.900	0.713	2,064,000
2024-12-03	0.900	0.910	0.890	0.900	0.713	1,716,000
2024-12-02	0.910	0.910	0.900	0.910	0.721	502,000
2024-11-29	0.960	0.960	0.900	0.900	0.713	3,548,000
2024-11-28	0.900	0.960	0.900	0.950	0.752	3,646,000
2024-11-27	0.890	0.900	0.870	0.900	0.713	2,784,000
2024-11-26	0.880	0.910	0.880	0.900	0.713	5,756,000
2024-11-25	0.850	0.870	0.840	0.870	0.689	6,710,000
2024-11-22	0.810	0.820	0.790	0.820	0.649	2,032,000
2024-11-21	0.790	0.800	0.790	0.800	0.634	402,000
2024-11-20	0.780	0.790	0.780	0.790	0.626	794,000
2024-11-19	0.790	0.800	0.780	0.780	0.618	652,000
2024-11-18	0.790	0.800	0.770	0.790	0.626	732,000
2024-11-15	0.780	0.780	0.750	0.770	0.610	1,046,000
2024-11-14	0.810	0.820	0.730	0.780	0.618	1,874,000
2024-11-13	0.800	0.820	0.790	0.820	0.649	202,000
2024-11-12	0.800	0.810	0.790	0.800	0.634	382,000
2024-11-11	0.790	0.810	0.790	0.810	0.642	118,000
2024-11-08	0.790	0.810	0.790	0.800	0.634	62,000
2024-11-07	0.810	0.820	0.800	0.800	0.634	178,000

← NewerPage 8 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.