Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	27.500	27.500	27.500	27.500	25.554	1,000
2022-11-21	27.200	27.200	27.200	27.200	25.275	0
2022-11-18	27.200	27.200	27.200	27.200	25.275	500
2022-11-17	27.200	27.200	27.200	27.200	25.275	0
2022-11-16	27.200	27.200	27.200	27.200	25.275	0
2022-11-15	27.200	27.200	27.200	27.200	25.275	0
2022-11-14	26.700	26.700	26.700	26.700	24.811	0
2022-11-11	26.500	26.500	26.500	26.500	24.625	0
2022-11-10	26.500	26.500	26.500	26.500	24.625	0
2022-11-09	26.500	26.500	26.500	26.500	24.625	0
2022-11-08	26.500	26.500	26.500	26.500	24.625	0
2022-11-07	26.500	26.500	26.500	26.500	24.625	0
2022-11-04	26.500	26.500	26.500	26.500	24.625	1,000
2022-11-03	26.200	26.200	26.200	26.200	24.346	0
2022-11-02	26.200	26.200	26.200	26.200	24.346	0
2022-11-01	26.000	26.000	26.000	26.000	24.160	0
2022-10-31	26.000	26.000	26.000	26.000	24.160	0
2022-10-28	26.000	26.000	26.000	26.000	24.160	0
2022-10-27	26.000	26.000	26.000	26.000	24.160	500
2022-10-26	25.000	26.000	25.000	25.500	23.696	1,500
2022-10-25	25.250	25.300	25.200	25.300	23.510	2,500
2022-10-24	27.800	27.800	26.000	26.000	24.160	2,000
2022-10-21	28.050	28.050	27.800	27.800	25.833	9,500
2022-10-20	29.000	29.000	29.000	29.000	26.948	500
2022-10-19	28.550	28.550	28.550	28.550	26.530	0
2022-10-18	28.500	28.550	28.500	28.550	26.530	2,000
2022-10-17	30.000	30.000	28.200	29.800	27.691	5,000
2022-10-14	30.500	30.500	30.500	30.500	28.342	0
2022-10-13	30.800	30.800	30.800	30.800	28.621	0
2022-10-12	30.800	30.800	30.800	30.800	28.621	0
2022-10-11	30.800	30.800	30.800	30.800	28.621	0
2022-10-10	31.000	31.000	31.000	31.000	28.807	0
2022-10-07	31.000	31.000	31.000	31.000	28.807	0
2022-10-06	31.000	31.000	31.000	31.000	28.807	0
2022-10-05	31.000	31.000	31.000	31.000	28.807	0
2022-10-03	31.000	31.000	31.000	31.000	28.807	0
2022-09-30	31.000	31.000	31.000	31.000	28.807	5,500
2022-09-29	31.000	31.000	31.000	31.000	28.807	2,000
2022-09-28	31.000	31.000	31.000	31.000	28.807	0
2022-09-27	31.000	31.000	31.000	31.000	28.807	0
2022-09-26	31.050	31.050	31.000	31.000	28.807	3,000
2022-09-23	31.500	31.500	31.500	31.500	29.271	4,000
2022-09-22	32.000	32.000	31.500	31.500	29.271	28,000
2022-09-21	31.850	31.850	31.350	31.850	29.596	1,000
2022-09-20	31.900	31.900	31.800	31.850	29.596	3,500
2022-09-19	33.000	33.000	32.200	32.200	29.922	3,500
2022-09-16	33.000	33.000	33.000	33.000	30.665	500
2022-09-15	33.000	33.000	33.000	33.000	30.665	0
2022-09-14	33.000	33.000	33.000	33.000	30.665	0
2022-09-13	33.000	33.000	33.000	33.000	30.665	0
2022-09-09	33.000	33.000	33.000	33.000	30.665	20,500
2022-09-08	32.950	32.950	32.950	32.950	30.619	1,000
2022-09-07	33.000	33.000	33.000	33.000	30.665	3,000
2022-09-06	33.200	33.200	33.200	33.200	30.851	0
2022-09-05	33.200	33.200	33.200	33.200	30.851	0
2022-09-02	33.200	33.200	33.200	33.200	30.851	0
2022-09-01	33.000	33.000	33.000	33.000	30.665	0
2022-08-31	33.000	33.000	33.000	33.000	30.665	1,000
2022-08-30	33.000	33.000	33.000	33.000	30.665	1,000
2022-08-29	32.800	33.000	32.800	33.000	30.665	2,500

← NewerPage 17 of 21 · 1,229 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.