Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	33.000	33.000	33.000	33.000	30.665	1,000
2022-08-25	33.000	33.000	33.000	33.000	30.665	1,000
2022-08-24	33.000	33.000	33.000	33.000	30.665	7,000
2022-08-23	33.200	33.200	33.200	33.200	30.851	2,000
2022-08-22	33.400	33.400	33.300	33.300	30.944	6,000
2022-08-19	33.800	33.800	33.800	33.800	31.408	500
2022-08-18	33.800	33.800	33.800	33.800	31.408	4,000
2022-08-17	33.600	34.000	33.600	34.000	31.594	2,500
2022-08-16	34.800	34.800	34.800	34.800	32.338	0
2022-08-15	34.800	34.800	34.800	34.800	32.338	0
2022-08-12	34.800	34.800	34.800	34.800	32.338	0
2022-08-11	34.950	35.000	34.800	34.800	32.338	2,500
2022-08-10	34.600	34.600	33.850	33.850	31.455	12,000
2022-08-09	34.500	35.000	34.500	34.700	32.245	9,500
2022-08-08	34.500	34.650	34.500	34.650	32.198	600
2022-08-05	35.100	35.500	35.100	35.500	32.988	10,500
2022-08-04	35.300	35.300	35.300	35.300	32.802	0
2022-08-03	35.300	35.300	35.300	35.300	32.802	500
2022-08-02	35.900	35.900	35.300	35.300	32.802	3,500
2022-08-01	36.800	36.800	36.800	36.800	34.196	0
2022-07-29	36.800	36.800	36.800	36.800	34.196	0
2022-07-28	36.800	36.800	36.800	36.800	34.196	0
2022-07-27	36.800	36.800	36.800	36.800	34.196	0
2022-07-26	36.800	36.800	36.800	36.800	34.196	0
2022-07-25	36.800	36.800	36.800	36.800	34.196	0
2022-07-22	37.000	37.000	37.000	37.000	34.382	0
2022-07-21	37.300	37.300	37.000	37.000	34.382	4,000
2022-07-20	37.550	37.550	37.550	37.550	34.893	2,000
2022-07-19	37.550	37.550	37.550	37.550	34.893	0
2022-07-18	37.550	37.550	37.550	37.550	34.893	0
2022-07-15	37.500	37.550	37.500	37.550	34.893	1,000
2022-07-14	38.000	38.000	38.000	38.000	35.311	0
2022-07-13	38.050	38.050	38.050	38.050	35.358	0
2022-07-12	38.100	38.100	38.100	38.100	35.404	0
2022-07-11	38.100	38.100	38.100	38.100	35.404	0
2022-07-08	38.150	38.150	38.150	38.150	35.451	0
2022-07-07	38.150	38.150	38.150	38.150	35.451	0
2022-07-06	38.150	38.150	38.150	38.150	35.451	0
2022-07-05	38.150	38.150	38.150	38.150	35.451	0
2022-07-04	38.150	38.150	38.150	38.150	35.451	50
2022-06-30	38.150	38.150	38.150	38.150	35.451	0
2022-06-29	38.200	38.200	38.150	38.150	35.451	1,000
2022-06-28	37.300	38.000	37.300	38.000	35.311	3,000
2022-06-27	37.500	37.500	37.500	37.500	34.847	6,000
2022-06-24	38.000	38.000	38.000	38.000	35.311	0
2022-06-23	38.000	38.000	38.000	38.000	35.311	3,000
2022-06-22	38.300	38.300	38.300	38.300	35.590	2,200
2022-06-21	38.300	38.300	38.300	38.300	35.590	0
2022-06-20	38.300	38.300	38.300	38.300	35.590	0
2022-06-17	38.300	38.300	38.300	38.300	35.590	0
2022-06-16	38.300	38.300	38.300	38.300	35.590	0
2022-06-15	38.300	38.300	38.300	38.300	35.590	0
2022-06-14	37.500	38.300	37.500	38.300	35.590	1,500
2022-06-13	38.200	38.200	38.200	38.200	35.497	0
2022-06-10	38.200	38.200	38.200	38.200	35.497	0
2022-06-09	38.200	38.200	38.200	38.200	35.497	0
2022-06-08	38.200	38.200	38.200	38.200	35.497	0
2022-06-07	38.200	38.200	38.200	38.200	35.497	0
2022-06-06	38.200	38.200	38.200	38.200	35.497	500
2022-06-02	38.200	38.200	38.200	38.200	35.497	0

← NewerPage 18 of 21 · 1,234 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.