Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.520	0.520	0.510	0.520	0.326	268,000
2023-02-21	0.520	0.520	0.510	0.510	0.319	220,000
2023-02-20	0.520	0.530	0.520	0.520	0.326	352,000
2023-02-17	0.520	0.520	0.520	0.520	0.326	6,000
2023-02-16	0.520	0.530	0.520	0.520	0.326	16,000
2023-02-15	0.520	0.530	0.510	0.520	0.326	156,580
2023-02-14	0.520	0.520	0.510	0.520	0.326	6,000
2023-02-13	0.520	0.530	0.520	0.520	0.326	222,000
2023-02-10	0.520	0.520	0.510	0.510	0.319	92,000
2023-02-09	0.500	0.520	0.500	0.520	0.326	54,000
2023-02-08	0.500	0.520	0.500	0.520	0.326	204,000
2023-02-07	0.510	0.510	0.500	0.500	0.313	100,000
2023-02-06	0.510	0.510	0.510	0.510	0.319	14,000
2023-02-03	0.530	0.530	0.510	0.510	0.319	342,000
2023-02-02	0.510	0.530	0.500	0.530	0.332	142,000
2023-02-01	0.530	0.530	0.500	0.510	0.319	318,000
2023-01-31	0.530	0.530	0.530	0.530	0.332	104,000
2023-01-30	0.510	0.520	0.510	0.510	0.319	240,000
2023-01-27	0.510	0.510	0.510	0.510	0.319	0
2023-01-26	0.520	0.530	0.510	0.510	0.319	214,000
2023-01-20	0.510	0.520	0.510	0.520	0.326	274,000
2023-01-19	0.510	0.510	0.510	0.510	0.319	54,000
2023-01-18	0.520	0.520	0.510	0.510	0.319	176,000
2023-01-17	0.510	0.520	0.510	0.510	0.319	168,000
2023-01-16	0.520	0.520	0.500	0.510	0.319	126,000
2023-01-13	0.520	0.530	0.490	0.500	0.313	530,000
2023-01-12	0.510	0.520	0.510	0.510	0.319	524,000
2023-01-11	0.510	0.510	0.510	0.510	0.319	0
2023-01-10	0.510	0.510	0.495	0.510	0.319	414,000
2023-01-09	0.500	0.510	0.500	0.510	0.319	422,000
2023-01-06	0.500	0.500	0.500	0.500	0.313	202,000
2023-01-05	0.500	0.500	0.500	0.500	0.313	470,000
2023-01-04	0.500	0.500	0.500	0.500	0.313	0
2023-01-03	0.500	0.500	0.500	0.500	0.313	40,000
2022-12-30	0.490	0.500	0.490	0.490	0.307	204,000
2022-12-29	0.495	0.495	0.490	0.490	0.307	354,000
2022-12-28	0.490	0.490	0.490	0.490	0.307	2,000
2022-12-23	0.485	0.485	0.485	0.485	0.304	0
2022-12-22	0.490	0.490	0.485	0.485	0.304	232,000
2022-12-21	0.485	0.485	0.485	0.485	0.304	2,000
2022-12-20	0.485	0.485	0.485	0.485	0.304	246,000
2022-12-19	0.470	0.490	0.470	0.475	0.297	276,000
2022-12-16	0.485	0.490	0.475	0.475	0.297	308,000
2022-12-15	0.470	0.485	0.465	0.475	0.297	536,000
2022-12-14	0.465	0.465	0.465	0.465	0.291	0
2022-12-13	0.455	0.470	0.455	0.465	0.291	622,000
2022-12-12	0.470	0.470	0.440	0.460	0.288	506,000
2022-12-09	0.470	0.470	0.465	0.470	0.294	76,000
2022-12-08	0.460	0.475	0.460	0.475	0.297	408,000
2022-12-07	0.465	0.490	0.450	0.450	0.282	992,000
2022-12-06	0.490	0.520	0.485	0.520	0.294	576,000
2022-12-05	0.495	0.500	0.495	0.495	0.280	858,000
2022-12-02	0.495	0.500	0.495	0.495	0.280	116,000
2022-12-01	0.510	0.510	0.495	0.495	0.280	516,000
2022-11-30	0.510	0.510	0.500	0.500	0.282	362,000
2022-11-29	0.495	0.520	0.495	0.510	0.288	1,346,000
2022-11-28	0.450	0.510	0.450	0.495	0.280	4,884,000
2022-11-25	0.400	0.425	0.400	0.425	0.240	102,000
2022-11-24	0.400	0.400	0.400	0.400	0.226	0
2022-11-23	0.410	0.410	0.380	0.400	0.226	1,336,000

← NewerPage 16 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.