Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	38.200	38.200	38.200	38.200	35.497	0
2022-05-31	38.200	38.200	38.200	38.200	35.497	0
2022-05-30	38.200	38.200	38.200	38.200	35.497	0
2022-05-27	38.000	38.000	38.000	38.000	35.311	0
2022-05-26	37.700	37.700	37.700	37.700	35.033	0
2022-05-25	39.050	39.100	39.050	39.100	35.683	10,500
2022-05-24	39.000	39.000	39.000	39.000	35.592	0
2022-05-23	39.000	39.000	39.000	39.000	35.592	0
2022-05-20	39.000	39.000	39.000	39.000	35.592	0
2022-05-19	39.000	39.000	39.000	39.000	35.592	0
2022-05-18	39.000	39.000	39.000	39.000	35.592	500
2022-05-17	39.000	39.000	39.000	39.000	35.592	0
2022-05-16	39.000	39.000	39.000	39.000	35.592	0
2022-05-13	39.000	39.000	39.000	39.000	35.592	0
2022-05-12	39.000	39.000	39.000	39.000	35.592	0
2022-05-11	39.000	39.000	39.000	39.000	35.592	0
2022-05-10	39.100	39.100	39.100	39.100	35.683	0
2022-05-06	39.100	39.100	39.100	39.100	35.683	0
2022-05-05	39.100	39.100	39.100	39.100	35.683	0
2022-05-04	39.100	39.100	39.100	39.100	35.683	0
2022-05-03	39.300	39.300	39.300	39.300	35.865	1,000
2022-04-29	38.300	38.500	38.300	38.500	35.135	2,000
2022-04-28	38.550	38.550	38.550	38.550	35.181	0
2022-04-27	38.550	38.550	38.550	38.550	35.181	0
2022-04-26	38.550	38.550	38.550	38.550	35.181	0
2022-04-25	38.550	38.550	38.550	38.550	35.181	500
2022-04-22	38.550	38.550	38.550	38.550	35.181	0
2022-04-21	38.550	38.550	38.550	38.550	35.181	1,000
2022-04-20	39.000	39.000	39.000	39.000	35.592	0
2022-04-19	39.000	39.000	39.000	39.000	35.592	0
2022-04-14	39.000	39.000	39.000	39.000	35.592	0
2022-04-13	39.000	39.000	39.000	39.000	35.592	0
2022-04-12	39.000	39.000	39.000	39.000	35.592	0
2022-04-11	39.000	39.000	39.000	39.000	35.592	0
2022-04-08	39.000	39.200	39.000	39.200	35.774	1,000
2022-04-07	39.200	39.200	39.200	39.200	35.774	0
2022-04-06	38.800	39.250	38.800	39.250	35.820	1,500
2022-04-04	38.500	38.500	38.500	38.500	35.135	0
2022-04-01	38.500	38.500	38.500	38.500	35.135	500
2022-03-31	38.250	38.250	38.250	38.250	34.907	50
2022-03-30	38.250	38.250	38.250	38.250	34.907	0
2022-03-29	38.200	38.200	38.200	38.200	34.862	3,000
2022-03-28	38.250	38.250	38.250	38.250	34.907	500
2022-03-25	38.600	38.600	38.300	38.300	34.953	6,000
2022-03-24	38.350	38.500	38.350	38.500	35.135	1,000
2022-03-23	38.250	38.250	38.250	38.250	34.907	1,000
2022-03-22	38.500	38.500	38.500	38.500	35.135	0
2022-03-21	38.250	38.500	38.250	38.500	35.135	4,500
2022-03-18	38.700	38.700	38.000	38.200	34.862	1,500
2022-03-17	37.500	37.700	37.500	37.700	34.405	1,000
2022-03-16	36.500	36.800	36.500	36.800	33.584	1,000
2022-03-15	37.150	37.150	37.150	37.150	33.903	0
2022-03-14	37.150	37.150	37.150	37.150	33.903	0
2022-03-11	37.150	37.150	37.150	37.150	33.903	0
2022-03-10	37.150	37.150	37.150	37.150	33.903	0
2022-03-09	37.100	37.100	37.100	37.100	33.858	1,000
2022-03-08	37.300	37.500	37.300	37.500	34.223	1,500
2022-03-07	37.750	37.750	37.750	37.750	34.451	1,500
2022-03-04	38.000	38.000	38.000	38.000	34.679	0
2022-03-03	38.000	38.000	38.000	38.000	34.679	0

← NewerPage 19 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.