Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.510	0.510	0.500	0.500	0.313	114,000
2023-05-22	0.520	0.520	0.510	0.510	0.319	302,000
2023-05-19	0.520	0.520	0.520	0.520	0.326	202,000
2023-05-18	0.520	0.520	0.520	0.520	0.326	102,000
2023-05-17	0.510	0.520	0.510	0.520	0.326	590,000
2023-05-16	0.510	0.510	0.510	0.510	0.319	292,000
2023-05-15	0.510	0.510	0.510	0.510	0.319	202,000
2023-05-12	0.500	0.500	0.495	0.495	0.310	252,000
2023-05-11	0.510	0.510	0.500	0.500	0.313	82,000
2023-05-10	0.500	0.510	0.500	0.510	0.319	114,000
2023-05-09	0.500	0.500	0.500	0.500	0.313	2,000
2023-05-08	0.510	0.520	0.500	0.500	0.313	64,000
2023-05-05	0.500	0.510	0.500	0.510	0.319	304,000
2023-05-04	0.510	0.510	0.500	0.510	0.319	284,000
2023-05-03	0.510	0.520	0.510	0.510	0.319	194,000
2023-05-02	0.510	0.520	0.500	0.510	0.319	364,000
2023-04-28	0.510	0.510	0.500	0.510	0.319	118,000
2023-04-27	0.500	0.510	0.500	0.510	0.319	68,000
2023-04-26	0.495	0.500	0.495	0.500	0.313	160,000
2023-04-25	0.495	0.510	0.495	0.500	0.313	102,000
2023-04-24	0.490	0.520	0.490	0.520	0.326	58,000
2023-04-21	0.500	0.500	0.490	0.495	0.310	680,000
2023-04-20	0.500	0.510	0.495	0.500	0.313	538,000
2023-04-19	0.510	0.520	0.495	0.500	0.313	280,000
2023-04-18	0.485	0.520	0.480	0.520	0.326	476,000
2023-04-17	0.480	0.485	0.475	0.480	0.301	482,000
2023-04-14	0.485	0.490	0.480	0.485	0.304	498,000
2023-04-13	0.500	0.500	0.490	0.490	0.307	120,000
2023-04-12	0.500	0.510	0.500	0.500	0.313	2,260,000
2023-04-11	0.530	0.530	0.520	0.520	0.326	74,000
2023-04-06	0.520	0.530	0.510	0.530	0.332	150,000
2023-04-04	0.530	0.530	0.530	0.530	0.332	0
2023-04-03	0.530	0.530	0.530	0.530	0.332	0
2023-03-31	0.530	0.530	0.530	0.530	0.332	8,000
2023-03-30	0.500	0.530	0.500	0.530	0.332	678,000
2023-03-29	0.520	0.520	0.510	0.520	0.326	108,000
2023-03-28	0.540	0.540	0.500	0.520	0.326	3,032,000
2023-03-27	0.540	0.540	0.530	0.540	0.338	238,000
2023-03-24	0.530	0.540	0.530	0.530	0.332	24,000
2023-03-23	0.520	0.540	0.520	0.530	0.332	244,000
2023-03-22	0.510	0.530	0.510	0.520	0.326	1,146,000
2023-03-21	0.510	0.520	0.510	0.510	0.319	278,000
2023-03-20	0.510	0.510	0.500	0.510	0.319	426,000
2023-03-17	0.500	0.500	0.500	0.500	0.313	66,000
2023-03-16	0.510	0.510	0.510	0.510	0.319	56,000
2023-03-15	0.510	0.510	0.510	0.510	0.319	160,000
2023-03-14	0.510	0.510	0.510	0.510	0.319	108,000
2023-03-13	0.500	0.510	0.500	0.510	0.319	218,000
2023-03-10	0.520	0.520	0.500	0.500	0.313	138,000
2023-03-09	0.520	0.520	0.520	0.520	0.326	26,000
2023-03-08	0.500	0.520	0.500	0.510	0.319	20,000
2023-03-07	0.520	0.520	0.520	0.520	0.326	14,000
2023-03-06	0.520	0.520	0.520	0.520	0.326	10,000
2023-03-03	0.520	0.520	0.520	0.520	0.326	0
2023-03-02	0.520	0.520	0.510	0.520	0.326	302,000
2023-03-01	0.510	0.520	0.510	0.520	0.326	68,000
2023-02-28	0.510	0.510	0.510	0.510	0.319	0
2023-02-27	0.500	0.510	0.500	0.510	0.319	320,000
2023-02-24	0.520	0.520	0.500	0.510	0.319	664,000
2023-02-23	0.520	0.520	0.520	0.520	0.326	0

← NewerPage 15 of 21 · 1,234 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.