Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.490	0.500	0.480	0.490	0.370	656,000
2024-02-09	0.500	0.510	0.500	0.500	0.378	532,000
2024-02-08	0.500	0.500	0.495	0.500	0.378	336,000
2024-02-07	0.500	0.510	0.495	0.510	0.385	552,000
2024-02-06	0.495	0.510	0.495	0.510	0.385	64,000
2024-02-05	0.510	0.510	0.500	0.500	0.378	4,000
2024-02-02	0.510	0.520	0.500	0.500	0.378	322,000
2024-02-01	0.510	0.510	0.500	0.510	0.385	76,000
2024-01-31	0.500	0.510	0.500	0.500	0.378	122,000
2024-01-30	0.510	0.510	0.500	0.500	0.378	78,000
2024-01-29	0.520	0.520	0.510	0.510	0.385	236,000
2024-01-26	0.510	0.510	0.510	0.510	0.385	0
2024-01-25	0.510	0.510	0.510	0.510	0.385	54,000
2024-01-24	0.500	0.510	0.495	0.510	0.385	14,000
2024-01-23	0.490	0.490	0.490	0.490	0.370	142,000
2024-01-22	0.495	0.495	0.480	0.485	0.366	334,000
2024-01-19	0.500	0.510	0.495	0.495	0.374	834,000
2024-01-18	0.500	0.510	0.495	0.510	0.385	82,000
2024-01-17	0.510	0.520	0.495	0.510	0.385	764,000
2024-01-16	0.510	0.520	0.500	0.510	0.385	1,146,000
2024-01-15	0.520	0.520	0.510	0.510	0.385	180,000
2024-01-12	0.530	0.530	0.520	0.530	0.400	204,000
2024-01-11	0.520	0.530	0.520	0.520	0.393	112,000
2024-01-10	0.520	0.520	0.520	0.520	0.393	112,000
2024-01-09	0.510	0.520	0.510	0.520	0.393	286,000
2024-01-08	0.510	0.520	0.510	0.520	0.393	518,000
2024-01-05	0.520	0.520	0.500	0.500	0.378	288,000
2024-01-04	0.510	0.510	0.510	0.510	0.385	0
2024-01-03	0.510	0.510	0.510	0.510	0.385	0
2024-01-02	0.510	0.510	0.510	0.510	0.385	268,000
2023-12-29	0.530	0.530	0.500	0.500	0.378	1,728,000
2023-12-28	0.510	0.530	0.510	0.530	0.400	326,000
2023-12-27	0.520	0.520	0.510	0.520	0.393	958,000
2023-12-22	0.520	0.530	0.520	0.530	0.400	510,000
2023-12-21	0.520	0.530	0.510	0.520	0.393	618,000
2023-12-20	0.510	0.510	0.510	0.510	0.385	446,000
2023-12-19	0.500	0.520	0.500	0.510	0.385	62,000
2023-12-18	0.500	0.520	0.495	0.520	0.393	358,000
2023-12-15	0.500	0.500	0.500	0.500	0.378	122,000
2023-12-14	0.500	0.500	0.495	0.500	0.378	378,000
2023-12-13	0.500	0.500	0.495	0.500	0.378	40,000
2023-12-12	0.500	0.500	0.495	0.500	0.378	416,000
2023-12-11	0.510	0.510	0.500	0.500	0.378	234,000
2023-12-08	0.530	0.530	0.510	0.510	0.385	2,024,000
2023-12-07	0.495	0.520	0.485	0.520	0.393	1,902,000
2023-12-06	0.510	0.510	0.485	0.495	0.374	1,390,000
2023-12-05	0.600	0.610	0.590	0.590	0.374	2,272,000
2023-12-04	0.610	0.610	0.600	0.610	0.387	1,048,000
2023-12-01	0.610	0.610	0.600	0.610	0.387	298,000
2023-11-30	0.580	0.610	0.580	0.610	0.387	1,680,000
2023-11-29	0.610	0.610	0.590	0.600	0.380	1,232,000
2023-11-28	0.630	0.630	0.610	0.610	0.387	1,130,000
2023-11-27	0.560	0.650	0.560	0.620	0.393	5,846,000
2023-11-24	0.495	0.500	0.490	0.495	0.314	418,000
2023-11-23	0.450	0.495	0.445	0.495	0.314	202,000
2023-11-22	0.475	0.475	0.475	0.475	0.301	170,000
2023-11-21	0.450	0.450	0.450	0.450	0.285	50,000
2023-11-20	0.455	0.455	0.430	0.440	0.279	522,000
2023-11-17	0.450	0.460	0.450	0.455	0.288	58,000
2023-11-16	0.470	0.470	0.470	0.470	0.298	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.1100 HKD
2025-07-07	0.0150 HKD
2024-12-06	0.0980 HKD
2024-07-05	0.0350 HKD
2023-12-06	0.0950 HKD
2023-07-06	0.0060 HKD
2022-12-07	0.0510 HKD
2022-09-01	0.0150 HKD
2021-12-03	0.0420 HKD
2021-09-02	0.0120 HKD
2020-12-03	0.0380 HKD
2019-12-05	0.0430 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.