Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.420	0.420	0.420	0.420	0.237	0
2022-11-21	0.420	0.420	0.420	0.420	0.237	0
2022-11-18	0.415	0.420	0.415	0.420	0.237	32,000
2022-11-17	0.410	0.410	0.410	0.410	0.232	0
2022-11-16	0.415	0.415	0.400	0.410	0.232	150,000
2022-11-15	0.410	0.415	0.410	0.415	0.234	480,000
2022-11-14	0.415	0.415	0.415	0.415	0.234	76,000
2022-11-11	0.410	0.415	0.400	0.415	0.234	912,000
2022-11-10	0.395	0.395	0.395	0.395	0.223	0
2022-11-09	0.395	0.395	0.395	0.395	0.223	0
2022-11-08	0.395	0.395	0.395	0.395	0.223	0
2022-11-07	0.400	0.415	0.395	0.395	0.223	132,000
2022-11-04	0.385	0.405	0.385	0.405	0.229	244,000
2022-11-03	0.385	0.390	0.375	0.390	0.220	534,000
2022-11-02	0.395	0.395	0.395	0.395	0.223	16,000
2022-11-01	0.385	0.400	0.385	0.395	0.223	160,000
2022-10-31	0.395	0.395	0.385	0.385	0.217	30,000
2022-10-28	0.390	0.390	0.380	0.380	0.215	460,000
2022-10-27	0.400	0.400	0.390	0.395	0.223	12,000
2022-10-26	0.390	0.405	0.390	0.405	0.229	168,000
2022-10-25	0.390	0.395	0.390	0.395	0.223	20,000
2022-10-24	0.400	0.400	0.390	0.390	0.220	348,000
2022-10-21	0.400	0.420	0.400	0.420	0.237	72,000
2022-10-20	0.390	0.400	0.390	0.400	0.226	78,000
2022-10-19	0.395	0.395	0.390	0.395	0.223	1,102,000
2022-10-18	0.395	0.395	0.395	0.395	0.223	32,000
2022-10-17	0.390	0.425	0.385	0.400	0.226	234,000
2022-10-14	0.400	0.400	0.380	0.400	0.226	78,000
2022-10-13	0.390	0.400	0.390	0.400	0.226	110,000
2022-10-12	0.385	0.385	0.385	0.385	0.217	100,000
2022-10-11	0.395	0.395	0.395	0.395	0.223	0
2022-10-10	0.395	0.395	0.395	0.395	0.223	0
2022-10-07	0.390	0.395	0.390	0.395	0.223	134,000
2022-10-06	0.395	0.395	0.390	0.395	0.223	132,000
2022-10-05	0.385	0.400	0.385	0.400	0.226	206,000
2022-10-03	0.390	0.390	0.380	0.385	0.217	264,000
2022-09-30	0.400	0.400	0.385	0.390	0.220	156,000
2022-09-29	0.410	0.410	0.385	0.410	0.232	202,000
2022-09-28	0.420	0.420	0.420	0.420	0.237	0
2022-09-27	0.420	0.420	0.420	0.420	0.237	0
2022-09-26	0.420	0.420	0.410	0.420	0.237	154,000
2022-09-23	0.415	0.435	0.415	0.435	0.246	84,000
2022-09-22	0.420	0.420	0.415	0.415	0.234	310,000
2022-09-21	0.420	0.430	0.415	0.415	0.234	150,000
2022-09-20	0.410	0.415	0.410	0.415	0.234	78,000
2022-09-19	0.415	0.415	0.415	0.415	0.234	0
2022-09-16	0.415	0.415	0.415	0.415	0.234	0
2022-09-15	0.415	0.415	0.415	0.415	0.234	10,000
2022-09-14	0.405	0.410	0.405	0.410	0.232	112,000
2022-09-13	0.420	0.420	0.420	0.420	0.237	0
2022-09-09	0.430	0.430	0.400	0.420	0.237	414,000
2022-09-08	0.415	0.415	0.415	0.415	0.234	0
2022-09-07	0.420	0.420	0.415	0.415	0.234	42,000
2022-09-06	0.415	0.420	0.415	0.420	0.237	80,000
2022-09-05	0.400	0.410	0.400	0.410	0.232	368,000
2022-09-02	0.415	0.415	0.405	0.405	0.229	204,000
2022-09-01	0.415	0.415	0.415	0.415	0.234	0
2022-08-31	0.430	0.430	0.430	0.430	0.234	120,000
2022-08-30	0.430	0.430	0.420	0.430	0.234	44,000
2022-08-29	0.425	0.430	0.415	0.430	0.234	46,000

← NewerPage 17 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.