Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.475	0.475	0.470	0.470	0.298	10,000
2023-11-14	0.450	0.460	0.450	0.460	0.292	56,000
2023-11-13	0.430	0.430	0.410	0.415	0.263	34,000
2023-11-10	0.440	0.440	0.440	0.440	0.279	0
2023-11-09	0.440	0.450	0.440	0.440	0.279	84,000
2023-11-08	0.450	0.450	0.435	0.440	0.279	12,000
2023-11-07	0.450	0.450	0.445	0.450	0.285	148,000
2023-11-06	0.430	0.440	0.430	0.440	0.279	62,000
2023-11-03	0.430	0.430	0.430	0.430	0.273	0
2023-11-02	0.435	0.435	0.405	0.430	0.273	32,000
2023-11-01	0.445	0.445	0.440	0.440	0.279	14,000
2023-10-31	0.440	0.440	0.440	0.440	0.279	8,000
2023-10-30	0.420	0.420	0.420	0.420	0.266	0
2023-10-27	0.420	0.420	0.420	0.420	0.266	50,000
2023-10-26	0.420	0.420	0.420	0.420	0.266	0
2023-10-25	0.405	0.420	0.405	0.420	0.266	334,000
2023-10-24	0.405	0.405	0.405	0.405	0.257	134,000
2023-10-20	0.430	0.430	0.430	0.430	0.273	0
2023-10-19	0.430	0.430	0.430	0.430	0.273	0
2023-10-18	0.405	0.430	0.405	0.430	0.273	40,000
2023-10-17	0.420	0.420	0.420	0.420	0.266	80,000
2023-10-16	0.415	0.420	0.415	0.420	0.266	60,000
2023-10-13	0.415	0.415	0.415	0.415	0.263	0
2023-10-12	0.420	0.425	0.400	0.420	0.266	46,000
2023-10-11	0.415	0.420	0.415	0.420	0.266	50,000
2023-10-10	0.395	0.420	0.395	0.420	0.266	132,000
2023-10-09	0.415	0.425	0.380	0.400	0.254	114,000
2023-10-06	0.405	0.410	0.390	0.400	0.254	186,000
2023-10-05	0.400	0.415	0.400	0.405	0.257	392,000
2023-10-04	0.435	0.435	0.430	0.430	0.273	26,000
2023-10-03	0.400	0.430	0.400	0.430	0.273	1,206,000
2023-09-29	0.430	0.440	0.375	0.435	0.276	1,398,000
2023-09-28	0.440	0.440	0.440	0.440	0.279	0
2023-09-27	0.445	0.445	0.440	0.440	0.279	142,000
2023-09-26	0.450	0.460	0.450	0.450	0.285	182,000
2023-09-25	0.455	0.455	0.455	0.455	0.288	10,000
2023-09-22	0.455	0.455	0.455	0.455	0.288	6,000
2023-09-21	0.455	0.455	0.455	0.455	0.288	0
2023-09-20	0.450	0.465	0.450	0.460	0.292	84,000
2023-09-19	0.450	0.450	0.450	0.450	0.285	0
2023-09-18	0.460	0.460	0.460	0.460	0.292	116,000
2023-09-15	0.460	0.460	0.460	0.460	0.292	0
2023-09-14	0.460	0.460	0.460	0.460	0.292	0
2023-09-13	0.450	0.460	0.450	0.460	0.292	102,000
2023-09-12	0.450	0.450	0.450	0.450	0.285	50,000
2023-09-11	0.440	0.445	0.440	0.445	0.282	210,000
2023-09-07	0.440	0.450	0.440	0.450	0.285	32,000
2023-09-06	0.445	0.460	0.440	0.440	0.279	72,000
2023-09-05	0.445	0.450	0.445	0.445	0.282	150,000
2023-09-04	0.445	0.465	0.445	0.445	0.282	16,000
2023-08-31	0.445	0.445	0.445	0.445	0.282	8,000
2023-08-30	0.450	0.450	0.445	0.445	0.282	24,000
2023-08-29	0.445	0.450	0.435	0.450	0.285	1,308,000
2023-08-28	0.450	0.450	0.445	0.445	0.282	180,000
2023-08-25	0.465	0.465	0.465	0.465	0.295	0
2023-08-24	0.450	0.465	0.445	0.465	0.295	60,000
2023-08-23	0.465	0.465	0.465	0.465	0.295	0
2023-08-22	0.450	0.465	0.450	0.465	0.295	492,000
2023-08-21	0.440	0.460	0.440	0.460	0.292	22,000
2023-08-18	0.455	0.460	0.440	0.440	0.279	56,000

← NewerPage 13 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.