Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.810	0.820	0.790	0.790	0.626	1,072,000
2024-11-05	0.810	0.820	0.810	0.820	0.649	626,000
2024-11-04	0.820	0.820	0.790	0.800	0.634	446,000
2024-11-01	0.810	0.820	0.810	0.820	0.649	918,000
2024-10-31	0.820	0.830	0.820	0.820	0.649	366,000
2024-10-30	0.810	0.810	0.790	0.800	0.634	788,000
2024-10-29	0.820	0.820	0.810	0.810	0.642	36,000
2024-10-28	0.840	0.850	0.810	0.830	0.657	1,972,000
2024-10-25	0.830	0.840	0.820	0.840	0.665	2,362,000
2024-10-24	0.810	0.820	0.810	0.810	0.642	220,000
2024-10-23	0.830	0.830	0.800	0.820	0.649	2,188,000
2024-10-22	0.810	0.840	0.810	0.820	0.649	2,008,000
2024-10-21	0.810	0.820	0.790	0.810	0.642	842,000
2024-10-18	0.810	0.820	0.790	0.800	0.634	950,000
2024-10-17	0.820	0.820	0.790	0.810	0.642	784,000
2024-10-16	0.800	0.820	0.790	0.820	0.649	1,386,000
2024-10-15	0.810	0.860	0.800	0.810	0.642	5,802,000
2024-10-14	0.760	0.830	0.750	0.820	0.649	9,580,000
2024-10-10	0.730	0.760	0.730	0.750	0.594	636,000
2024-10-09	0.710	0.740	0.710	0.730	0.578	2,572,000
2024-10-08	0.740	0.740	0.710	0.720	0.570	2,128,000
2024-10-07	0.720	0.740	0.720	0.740	0.586	2,078,000
2024-10-04	0.700	0.720	0.700	0.720	0.570	870,000
2024-10-03	0.710	0.720	0.700	0.700	0.554	4,266,000
2024-10-02	0.740	0.740	0.710	0.720	0.570	2,566,000
2024-09-30	0.730	0.740	0.730	0.730	0.578	894,000
2024-09-27	0.730	0.730	0.710	0.730	0.578	1,174,000
2024-09-26	0.720	0.730	0.710	0.720	0.570	1,020,000
2024-09-25	0.710	0.720	0.710	0.720	0.570	852,000
2024-09-24	0.690	0.710	0.690	0.700	0.554	618,000
2024-09-23	0.690	0.690	0.670	0.690	0.547	78,000
2024-09-20	0.680	0.690	0.660	0.690	0.547	460,000
2024-09-19	0.680	0.680	0.660	0.680	0.539	1,090,000
2024-09-17	0.670	0.670	0.670	0.670	0.531	4,000
2024-09-16	0.650	0.660	0.640	0.650	0.515	172,000
2024-09-13	0.650	0.650	0.650	0.650	0.515	136,000
2024-09-12	0.660	0.660	0.660	0.660	0.523	464,000
2024-09-11	0.670	0.670	0.640	0.660	0.523	1,218,000
2024-09-10	0.660	0.660	0.650	0.660	0.523	64,000
2024-09-09	0.670	0.670	0.660	0.660	0.523	34,000
2024-09-05	0.690	0.690	0.670	0.670	0.531	256,000
2024-09-04	0.680	0.680	0.680	0.680	0.539	318,000
2024-09-03	0.680	0.680	0.680	0.680	0.539	4,000
2024-09-02	0.680	0.680	0.680	0.680	0.539	90,000
2024-08-30	0.680	0.690	0.680	0.680	0.539	186,000
2024-08-29	0.670	0.680	0.670	0.680	0.539	186,000
2024-08-28	0.670	0.680	0.660	0.680	0.539	468,000
2024-08-27	0.660	0.680	0.650	0.680	0.539	1,640,000
2024-08-26	0.640	0.660	0.640	0.660	0.523	276,000
2024-08-23	0.620	0.640	0.610	0.640	0.507	634,000
2024-08-22	0.620	0.620	0.620	0.620	0.491	0
2024-08-21	0.620	0.620	0.620	0.620	0.491	64,000
2024-08-20	0.630	0.630	0.630	0.630	0.499	26,000
2024-08-19	0.630	0.630	0.620	0.630	0.499	262,000
2024-08-16	0.640	0.640	0.640	0.640	0.507	18,000
2024-08-15	0.640	0.640	0.640	0.640	0.507	8,000
2024-08-14	0.630	0.640	0.630	0.640	0.507	626,000
2024-08-13	0.640	0.640	0.630	0.640	0.507	26,000
2024-08-12	0.640	0.640	0.630	0.640	0.507	642,000
2024-08-09	0.640	0.650	0.630	0.650	0.515	784,000

← NewerPage 9 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.