Nanyang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	37.700	37.700	37.700	37.700	34.405	0
2022-03-01	37.700	37.700	37.700	37.700	34.405	500
2022-02-28	39.000	39.000	38.450	38.450	35.090	1,000
2022-02-25	43.500	43.500	38.900	39.000	35.592	5,000
2022-02-24	39.400	39.400	39.000	39.000	35.592	3,000
2022-02-23	39.400	39.400	39.400	39.400	35.957	1,000
2022-02-22	39.450	39.450	39.400	39.400	35.957	1,500
2022-02-21	39.800	39.800	39.800	39.800	36.322	1,000
2022-02-18	40.000	40.000	40.000	40.000	36.504	3,000
2022-02-17	39.850	40.000	39.800	40.000	36.504	5,000
2022-02-16	39.900	39.900	39.900	39.900	36.413	1,500
2022-02-15	39.800	39.800	39.800	39.800	36.322	0
2022-02-14	40.000	40.000	39.800	39.800	36.322	7,000
2022-02-11	39.950	40.000	39.950	40.000	36.504	1,500
2022-02-10	39.800	39.800	39.550	39.600	36.139	5,000
2022-02-09	39.700	39.700	39.700	39.700	36.231	0
2022-02-08	39.500	39.500	39.500	39.500	36.048	1,000
2022-02-07	39.550	39.550	39.550	39.550	36.094	0
2022-02-04	39.400	39.500	39.400	39.500	36.048	500
2022-01-31	39.200	39.200	39.200	39.200	35.774	0
2022-01-28	39.200	39.200	39.200	39.200	35.774	0
2022-01-27	39.200	39.200	39.200	39.200	35.774	0
2022-01-26	39.200	39.200	39.200	39.200	35.774	0
2022-01-25	39.200	39.200	39.200	39.200	35.774	0
2022-01-24	39.200	39.200	39.200	39.200	35.774	0
2022-01-21	39.200	39.200	39.200	39.200	35.774	0
2022-01-20	39.200	39.200	39.200	39.200	35.774	0
2022-01-19	39.200	39.200	39.200	39.200	35.774	0
2022-01-18	39.200	39.200	39.200	39.200	35.774	0
2022-01-17	39.200	39.200	39.200	39.200	35.774	1,000
2022-01-14	39.000	39.000	39.000	39.000	35.592	0
2022-01-13	39.500	39.500	38.600	39.000	35.592	2,500
2022-01-12	39.000	39.000	39.000	39.000	35.592	1,500
2022-01-11	39.000	39.000	39.000	39.000	35.592	1,000
2022-01-10	39.000	39.000	39.000	39.000	35.592	1,736
2022-01-07	39.000	39.000	39.000	39.000	35.592	1,000
2022-01-06	39.000	39.000	39.000	39.000	35.592	0
2022-01-05	39.000	39.000	39.000	39.000	35.592	0
2022-01-04	39.000	39.000	39.000	39.000	35.592	2,000
2022-01-03	39.000	39.000	39.000	39.000	35.592	4,000
2021-12-31	39.000	39.000	39.000	39.000	35.592	0
2021-12-30	39.000	39.000	39.000	39.000	35.592	0
2021-12-29	39.000	39.000	38.700	39.000	35.592	8,000
2021-12-28	39.000	39.000	39.000	39.000	35.592	0
2021-12-24	39.000	39.000	39.000	39.000	35.592	0
2021-12-23	39.000	39.200	39.000	39.000	35.592	2,000
2021-12-22	39.000	39.000	39.000	39.000	35.592	1,000
2021-12-21	38.550	39.000	38.550	39.000	35.592	1,000
2021-12-20	38.850	38.850	38.850	38.850	35.455	0
2021-12-17	38.800	38.850	38.800	38.850	35.455	500
2021-12-16	38.700	38.700	38.700	38.700	35.318	0
2021-12-15	38.700	38.700	38.700	38.700	35.318	1,000
2021-12-14	38.900	38.900	38.900	38.900	35.500	0
2021-12-13	38.800	38.900	38.800	38.900	35.500	5,000
2021-12-10	38.800	38.800	38.800	38.800	35.409	0
2021-12-09	38.700	38.800	38.650	38.800	35.409	2,000
2021-12-08	38.650	38.650	38.650	38.650	35.272	0
2021-12-07	38.650	38.650	38.650	38.650	35.272	0
2021-12-06	38.700	38.700	38.650	38.650	35.272	7,000
2021-12-03	38.800	38.800	38.800	38.800	35.409	2,000

← NewerPage 20 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.