Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.455	0.460	0.440	0.440	0.279	482,000
2023-08-16	0.460	0.460	0.460	0.460	0.292	100,000
2023-08-15	0.455	0.455	0.455	0.455	0.288	0
2023-08-14	0.455	0.455	0.455	0.455	0.288	100,000
2023-08-11	0.455	0.460	0.455	0.455	0.288	80,000
2023-08-10	0.455	0.455	0.455	0.455	0.288	48,000
2023-08-09	0.450	0.460	0.450	0.450	0.285	202,000
2023-08-08	0.450	0.450	0.450	0.450	0.285	172,000
2023-08-07	0.450	0.460	0.440	0.450	0.285	124,000
2023-08-04	0.470	0.470	0.470	0.470	0.298	10,000
2023-08-03	0.475	0.475	0.475	0.475	0.301	0
2023-08-02	0.460	0.495	0.460	0.475	0.301	4,000
2023-08-01	0.445	0.460	0.445	0.455	0.288	10,000
2023-07-31	0.460	0.460	0.460	0.460	0.292	0
2023-07-28	0.450	0.460	0.440	0.460	0.292	26,000
2023-07-27	0.445	0.450	0.435	0.450	0.285	1,432,000
2023-07-26	0.460	0.460	0.440	0.440	0.279	604,000
2023-07-25	0.460	0.460	0.455	0.460	0.292	186,000
2023-07-24	0.470	0.470	0.470	0.470	0.298	134,000
2023-07-21	0.470	0.470	0.470	0.470	0.298	0
2023-07-20	0.470	0.470	0.470	0.470	0.298	0
2023-07-19	0.465	0.465	0.465	0.465	0.295	0
2023-07-18	0.470	0.475	0.465	0.465	0.295	230,000
2023-07-14	0.455	0.470	0.450	0.450	0.285	654,000
2023-07-13	0.495	0.495	0.450	0.450	0.285	202,000
2023-07-12	0.480	0.490	0.440	0.470	0.298	518,000
2023-07-11	0.500	0.500	0.490	0.490	0.311	4,000
2023-07-10	0.495	0.500	0.480	0.480	0.304	150,000
2023-07-07	0.490	0.490	0.490	0.490	0.311	0
2023-07-06	0.480	0.500	0.475	0.490	0.311	46,000
2023-07-05	0.500	0.500	0.485	0.485	0.304	182,000
2023-07-04	0.500	0.500	0.480	0.480	0.301	28,000
2023-07-03	0.500	0.500	0.480	0.485	0.304	14,000
2023-06-30	0.475	0.495	0.475	0.490	0.307	50,000
2023-06-29	0.500	0.500	0.480	0.480	0.301	2,000
2023-06-28	0.475	0.490	0.475	0.480	0.301	102,000
2023-06-27	0.490	0.490	0.490	0.490	0.307	192,000
2023-06-26	0.485	0.485	0.475	0.475	0.297	254,000
2023-06-23	0.465	0.485	0.460	0.465	0.291	118,000
2023-06-21	0.485	0.485	0.460	0.465	0.291	160,000
2023-06-20	0.480	0.485	0.465	0.470	0.294	148,000
2023-06-19	0.485	0.490	0.480	0.485	0.304	316,000
2023-06-16	0.500	0.500	0.485	0.485	0.304	132,000
2023-06-15	0.490	0.500	0.480	0.490	0.307	62,000
2023-06-14	0.495	0.500	0.495	0.500	0.313	24,000
2023-06-13	0.500	0.500	0.495	0.500	0.313	82,000
2023-06-12	0.500	0.500	0.500	0.500	0.313	0
2023-06-09	0.485	0.500	0.480	0.500	0.313	14,000
2023-06-08	0.510	0.510	0.510	0.510	0.319	0
2023-06-07	0.510	0.510	0.500	0.510	0.319	8,000
2023-06-06	0.485	0.495	0.485	0.495	0.310	32,000
2023-06-05	0.485	0.485	0.480	0.485	0.304	35,000
2023-06-02	0.500	0.500	0.500	0.500	0.313	0
2023-06-01	0.500	0.500	0.500	0.500	0.313	0
2023-05-31	0.490	0.500	0.485	0.500	0.313	206,000
2023-05-30	0.500	0.500	0.480	0.490	0.307	538,000
2023-05-29	0.500	0.500	0.490	0.495	0.310	228,000
2023-05-25	0.490	0.500	0.485	0.500	0.313	510,000
2023-05-24	0.500	0.500	0.500	0.500	0.313	0
2023-05-23	0.510	0.510	0.500	0.500	0.313	114,000

← NewerPage 14 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.