Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	29.000	29.000	29.000	29.000	26.948	0
2023-02-20	29.000	29.000	29.000	29.000	26.948	0
2023-02-17	29.000	29.000	29.000	29.000	26.948	0
2023-02-16	29.000	29.000	29.000	29.000	26.948	0
2023-02-15	29.000	29.000	29.000	29.000	26.948	0
2023-02-14	28.800	29.000	28.800	29.000	26.948	2,000
2023-02-13	29.000	29.000	29.000	29.000	26.948	0
2023-02-10	29.000	29.000	29.000	29.000	26.948	0
2023-02-09	29.000	29.000	29.000	29.000	26.948	0
2023-02-08	28.600	28.600	28.600	28.600	26.576	0
2023-02-07	28.500	28.500	27.950	28.500	26.483	4,000
2023-02-06	27.800	28.500	27.800	28.500	26.483	2,000
2023-02-03	28.000	28.000	28.000	28.000	26.019	0
2023-02-02	27.800	27.800	27.800	27.800	25.833	500
2023-02-01	27.800	27.800	27.800	27.800	25.833	0
2023-01-31	27.800	27.800	27.800	27.800	25.833	0
2023-01-30	27.800	27.800	27.800	27.800	25.833	0
2023-01-27	27.800	27.800	27.800	27.800	25.833	1,000
2023-01-26	27.500	28.000	27.500	28.000	26.019	6,500
2023-01-20	28.000	28.000	28.000	28.000	26.019	0
2023-01-19	28.000	28.000	28.000	28.000	26.019	0
2023-01-18	28.000	28.000	28.000	28.000	26.019	0
2023-01-17	28.000	28.000	28.000	28.000	26.019	0
2023-01-16	28.000	28.000	28.000	28.000	26.019	0
2023-01-13	28.000	28.000	28.000	28.000	26.019	1,000
2023-01-12	28.000	28.000	28.000	28.000	26.019	3,500
2023-01-11	27.300	27.400	27.300	27.400	25.461	2,500
2023-01-10	27.300	27.300	27.300	27.300	25.368	0
2023-01-09	27.200	27.300	27.200	27.300	25.368	2,000
2023-01-06	27.200	27.200	27.200	27.200	25.275	0
2023-01-05	27.300	27.300	27.300	27.300	25.368	500
2023-01-04	27.250	27.250	27.250	27.250	25.322	500
2023-01-03	27.200	27.200	27.200	27.200	25.275	1,000
2022-12-30	27.250	27.250	27.250	27.250	25.322	0
2022-12-29	27.300	27.300	27.300	27.300	25.368	0
2022-12-28	27.200	27.300	27.200	27.300	25.368	2,500
2022-12-23	27.200	27.200	26.950	27.050	25.136	1,500
2022-12-22	27.500	27.500	27.500	27.500	25.554	0
2022-12-21	27.500	27.500	27.500	27.500	25.554	0
2022-12-20	27.600	27.600	27.600	27.600	25.647	0
2022-12-19	27.600	27.600	27.600	27.600	25.647	0
2022-12-16	27.550	27.600	27.550	27.600	25.647	2,000
2022-12-15	27.050	27.050	27.050	27.050	25.136	0
2022-12-14	27.050	27.050	27.050	27.050	25.136	0
2022-12-13	27.600	27.600	27.050	27.050	25.136	2,500
2022-12-12	27.600	27.600	27.600	27.600	25.647	2,000
2022-12-09	27.600	27.600	27.600	27.600	25.647	0
2022-12-08	26.500	27.600	26.500	27.600	25.647	1,500
2022-12-07	27.500	27.500	27.500	27.500	25.554	1,000
2022-12-06	27.000	27.000	27.000	27.000	25.090	0
2022-12-05	27.000	27.000	27.000	27.000	25.090	0
2022-12-02	27.000	27.000	27.000	27.000	25.090	2,500
2022-12-01	26.500	26.550	26.500	26.550	24.671	1,500
2022-11-30	27.000	27.000	26.500	26.500	24.625	500
2022-11-29	27.000	27.000	26.250	26.500	24.625	1,000
2022-11-28	26.500	26.800	26.500	26.800	24.904	1,000
2022-11-25	26.250	26.250	26.250	26.250	24.393	0
2022-11-24	26.800	26.800	26.200	26.200	24.346	1,000
2022-11-23	27.500	27.500	27.500	27.500	25.554	0
2022-11-22	27.500	27.500	27.500	27.500	25.554	1,000

← NewerPage 16 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.