Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.425	0.425	0.425	0.425	0.232	0
2022-08-25	0.425	0.425	0.425	0.425	0.232	40,000
2022-08-24	0.415	0.430	0.410	0.430	0.234	154,000
2022-08-23	0.415	0.415	0.405	0.415	0.226	106,000
2022-08-22	0.405	0.415	0.405	0.415	0.226	156,000
2022-08-19	0.415	0.415	0.415	0.415	0.226	0
2022-08-18	0.410	0.415	0.410	0.415	0.226	302,000
2022-08-17	0.420	0.420	0.420	0.420	0.229	0
2022-08-16	0.420	0.425	0.410	0.420	0.229	214,000
2022-08-15	0.430	0.430	0.410	0.420	0.229	392,000
2022-08-12	0.430	0.430	0.430	0.430	0.234	0
2022-08-11	0.430	0.430	0.430	0.430	0.234	100,000
2022-08-10	0.420	0.420	0.415	0.415	0.226	398,000
2022-08-09	0.420	0.430	0.420	0.430	0.234	154,000
2022-08-08	0.415	0.415	0.415	0.415	0.226	102,000
2022-08-05	0.415	0.420	0.405	0.420	0.229	202,000
2022-08-04	0.430	0.435	0.430	0.435	0.237	44,000
2022-08-03	0.420	0.430	0.410	0.430	0.234	640,000
2022-08-02	0.410	0.420	0.410	0.420	0.229	170,000
2022-08-01	0.410	0.420	0.400	0.420	0.229	330,000
2022-07-29	0.415	0.415	0.415	0.415	0.226	4,000
2022-07-28	0.415	0.415	0.415	0.415	0.226	6,000
2022-07-27	0.415	0.415	0.410	0.415	0.226	42,000
2022-07-26	0.410	0.415	0.410	0.415	0.226	180,000
2022-07-25	0.415	0.415	0.410	0.415	0.226	154,000
2022-07-22	0.420	0.420	0.420	0.420	0.229	0
2022-07-21	0.420	0.420	0.420	0.420	0.229	0
2022-07-20	0.420	0.420	0.420	0.420	0.229	1,000,000
2022-07-19	0.415	0.420	0.410	0.420	0.229	378,000
2022-07-18	0.425	0.425	0.420	0.420	0.229	60,000
2022-07-15	0.425	0.425	0.415	0.420	0.229	272,000
2022-07-14	0.420	0.420	0.420	0.420	0.229	34,000
2022-07-13	0.420	0.420	0.420	0.420	0.229	0
2022-07-12	0.420	0.420	0.420	0.420	0.229	0
2022-07-11	0.420	0.420	0.420	0.420	0.229	2,000
2022-07-08	0.420	0.420	0.420	0.420	0.229	0
2022-07-07	0.420	0.420	0.405	0.420	0.229	42,000
2022-07-06	0.420	0.430	0.405	0.425	0.232	94,000
2022-07-05	0.430	0.450	0.410	0.430	0.234	640,000
2022-07-04	0.445	0.445	0.445	0.445	0.243	30,000
2022-06-30	0.445	0.445	0.445	0.445	0.243	2,000
2022-06-29	0.440	0.445	0.435	0.445	0.243	192,000
2022-06-28	0.440	0.440	0.420	0.440	0.240	370,000
2022-06-27	0.435	0.435	0.435	0.435	0.237	2,000
2022-06-24	0.430	0.435	0.430	0.435	0.237	810,000
2022-06-23	0.420	0.440	0.420	0.440	0.240	90,000
2022-06-22	0.405	0.440	0.405	0.430	0.234	218,000
2022-06-21	0.440	0.445	0.440	0.445	0.243	300,000
2022-06-20	0.435	0.435	0.435	0.435	0.237	0
2022-06-17	0.435	0.435	0.435	0.435	0.237	0
2022-06-16	0.435	0.435	0.435	0.435	0.237	176,000
2022-06-15	0.425	0.425	0.425	0.425	0.232	4,000
2022-06-14	0.430	0.430	0.430	0.430	0.234	0
2022-06-13	0.430	0.430	0.430	0.430	0.234	0
2022-06-10	0.430	0.430	0.430	0.430	0.234	58,000
2022-06-09	0.420	0.420	0.420	0.420	0.229	0
2022-06-08	0.430	0.430	0.415	0.420	0.229	92,000
2022-06-07	0.410	0.410	0.410	0.410	0.223	150,000
2022-06-06	0.405	0.425	0.405	0.405	0.221	176,000
2022-06-02	0.400	0.400	0.400	0.400	0.218	24,000

← NewerPage 18 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.