Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.405	0.405	0.405	0.405	0.221	20,000
2022-05-31	0.405	0.405	0.405	0.405	0.221	40,000
2022-05-30	0.405	0.410	0.405	0.410	0.223	178,000
2022-05-27	0.400	0.400	0.400	0.400	0.218	286,000
2022-05-26	0.415	0.415	0.400	0.400	0.218	304,000
2022-05-25	0.400	0.410	0.400	0.410	0.223	100,000
2022-05-24	0.405	0.410	0.395	0.405	0.221	160,000
2022-05-23	0.400	0.405	0.400	0.405	0.221	80,000
2022-05-20	0.400	0.400	0.400	0.400	0.218	40,000
2022-05-19	0.400	0.400	0.400	0.400	0.218	20,000
2022-05-18	0.400	0.405	0.390	0.405	0.221	110,000
2022-05-17	0.405	0.405	0.400	0.400	0.218	380,000
2022-05-16	0.405	0.405	0.405	0.405	0.221	0
2022-05-13	0.410	0.410	0.405	0.405	0.221	98,000
2022-05-12	0.405	0.410	0.400	0.410	0.223	224,000
2022-05-11	0.420	0.420	0.415	0.415	0.226	36,000
2022-05-10	0.415	0.430	0.415	0.415	0.226	26,000
2022-05-06	0.415	0.415	0.415	0.415	0.226	0
2022-05-05	0.415	0.415	0.415	0.415	0.226	400,000
2022-05-04	0.420	0.420	0.420	0.420	0.229	0
2022-05-03	0.425	0.430	0.420	0.420	0.229	190,000
2022-04-29	0.420	0.420	0.410	0.420	0.229	326,000
2022-04-28	0.420	0.420	0.410	0.420	0.229	224,000
2022-04-27	0.420	0.430	0.415	0.425	0.232	604,000
2022-04-26	0.420	0.430	0.420	0.430	0.234	558,000
2022-04-25	0.445	0.445	0.445	0.445	0.243	0
2022-04-22	0.445	0.445	0.445	0.445	0.243	0
2022-04-21	0.445	0.445	0.445	0.445	0.243	0
2022-04-20	0.445	0.445	0.445	0.445	0.243	0
2022-04-19	0.445	0.445	0.445	0.445	0.243	10,000
2022-04-14	0.425	0.440	0.420	0.440	0.240	54,000
2022-04-13	0.425	0.445	0.425	0.445	0.243	60,000
2022-04-12	0.440	0.440	0.435	0.435	0.237	342,000
2022-04-11	0.450	0.450	0.450	0.450	0.245	0
2022-04-08	0.450	0.450	0.450	0.450	0.245	0
2022-04-07	0.450	0.450	0.450	0.450	0.245	0
2022-04-06	0.450	0.450	0.450	0.450	0.245	0
2022-04-04	0.465	0.465	0.440	0.450	0.245	74,000
2022-04-01	0.450	0.450	0.450	0.450	0.245	186,000
2022-03-31	0.465	0.470	0.450	0.450	0.245	238,000
2022-03-30	0.465	0.470	0.465	0.470	0.256	178,000
2022-03-29	0.465	0.465	0.465	0.465	0.253	0
2022-03-28	0.465	0.465	0.465	0.465	0.253	2,000
2022-03-25	0.460	0.460	0.460	0.460	0.251	0
2022-03-24	0.460	0.460	0.460	0.460	0.251	0
2022-03-23	0.450	0.450	0.450	0.450	0.245	10,000
2022-03-22	0.465	0.465	0.465	0.465	0.253	0
2022-03-21	0.470	0.470	0.465	0.465	0.253	2,000
2022-03-18	0.450	0.465	0.450	0.465	0.253	138,000
2022-03-17	0.430	0.430	0.430	0.430	0.234	0
2022-03-16	0.400	0.410	0.400	0.410	0.223	474,000
2022-03-15	0.420	0.420	0.400	0.400	0.218	362,000
2022-03-14	0.435	0.435	0.415	0.415	0.226	250,000
2022-03-11	0.430	0.440	0.430	0.440	0.240	4,000
2022-03-10	0.460	0.460	0.460	0.460	0.251	2,000
2022-03-09	0.455	0.455	0.455	0.455	0.248	0
2022-03-08	0.445	0.470	0.445	0.465	0.253	32,000
2022-03-07	0.450	0.450	0.400	0.435	0.237	322,000
2022-03-04	0.465	0.465	0.450	0.450	0.245	108,000
2022-03-03	0.470	0.470	0.470	0.470	0.256	0

← NewerPage 19 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.