Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	24.500	24.500	24.000	24.000	22.560	1,500
2023-08-16	24.000	24.000	23.300	23.500	22.090	12,500
2023-08-15	24.500	24.500	24.500	24.500	23.030	5,000
2023-08-14	24.800	24.800	24.800	24.800	23.312	0
2023-08-11	24.800	24.800	24.800	24.800	23.312	1,000
2023-08-10	24.500	25.000	24.500	25.000	23.500	4,000
2023-08-09	25.000	25.000	25.000	25.000	23.500	1,000
2023-08-08	24.500	25.000	24.500	25.000	23.500	1,500
2023-08-07	24.400	24.400	24.400	24.400	22.936	0
2023-08-04	24.000	24.400	24.000	24.400	22.936	1,500
2023-08-03	24.000	24.000	24.000	24.000	22.560	0
2023-08-02	24.000	24.000	24.000	24.000	22.560	3,000
2023-08-01	24.000	24.000	24.000	24.000	22.560	1,000
2023-07-31	24.400	24.400	24.200	24.400	22.936	8,000
2023-07-28	24.200	24.400	24.200	24.400	22.936	2,000
2023-07-27	23.500	23.800	23.500	23.800	22.372	4,000
2023-07-26	23.500	23.500	23.500	23.500	22.090	2,000
2023-07-25	23.300	23.300	23.300	23.300	21.902	0
2023-07-24	23.300	23.300	23.300	23.300	21.902	500
2023-07-21	23.500	23.600	23.300	23.600	22.184	17,000
2023-07-20	23.500	23.500	23.500	23.500	22.090	0
2023-07-19	23.500	23.500	23.500	23.500	22.090	0
2023-07-18	23.500	23.500	23.500	23.500	22.090	0
2023-07-14	23.500	23.500	23.500	23.500	22.090	500
2023-07-13	23.500	23.500	23.500	23.500	22.090	0
2023-07-12	23.500	23.500	23.500	23.500	22.090	1,000
2023-07-11	23.500	24.200	23.500	24.200	22.748	1,000
2023-07-10	24.000	24.000	24.000	24.000	22.560	0
2023-07-07	24.000	24.000	24.000	24.000	22.560	0
2023-07-06	24.000	24.000	24.000	24.000	22.560	0
2023-07-05	24.000	24.000	24.000	24.000	22.560	1,500
2023-07-04	24.000	24.000	23.300	23.300	21.902	10,500
2023-07-03	24.050	24.050	24.050	24.050	22.607	0
2023-06-30	24.050	24.050	24.050	24.050	22.607	0
2023-06-29	24.150	24.150	24.050	24.050	22.607	1,500
2023-06-28	24.500	24.700	24.500	24.700	23.218	13,500
2023-06-27	24.700	24.700	24.700	24.700	23.218	0
2023-06-26	24.700	24.700	24.700	24.700	23.218	0
2023-06-23	24.500	24.700	24.500	24.700	23.218	1,000
2023-06-21	24.500	24.500	24.500	24.500	23.030	0
2023-06-20	24.500	24.500	24.500	24.500	23.030	0
2023-06-19	24.500	24.500	24.500	24.500	23.030	0
2023-06-16	25.700	25.700	24.500	24.500	23.030	9,000
2023-06-15	25.500	25.500	25.500	25.500	23.970	10,000
2023-06-14	25.500	25.500	25.500	25.500	23.970	500
2023-06-13	25.100	25.100	25.100	25.100	23.594	0
2023-06-12	25.100	25.100	25.100	25.100	23.594	0
2023-06-09	25.100	25.100	25.100	25.100	23.594	0
2023-06-08	25.100	25.100	25.100	25.100	23.594	0
2023-06-07	25.100	25.100	25.100	25.100	23.594	0
2023-06-06	24.900	25.100	24.900	25.100	23.594	500
2023-06-05	24.900	24.900	24.900	24.900	23.406	0
2023-06-02	24.900	24.900	24.900	24.900	23.406	0
2023-06-01	24.900	24.900	24.900	24.900	23.406	500
2023-05-31	24.900	24.900	24.900	24.900	23.406	0
2023-05-30	24.900	24.900	24.900	24.900	23.406	0
2023-05-29	24.250	25.000	24.250	24.900	23.406	3,500
2023-05-25	24.500	24.500	24.500	24.500	23.030	1,000
2023-05-24	26.000	26.200	26.000	26.200	24.346	3,000
2023-05-23	26.000	26.000	26.000	26.000	24.160	3,000

← NewerPage 14 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.7000 HKD
2025-05-26	0.4000 HKD
2024-05-17	0.6000 HKD
2023-05-25	0.3000 HKD
2022-05-26	0.7000 HKD
2021-05-27	0.7000 HKD
2020-05-28	0.7000 HKD
2019-05-29	0.7000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.