Nameson Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.550	0.560	0.550	0.550	0.277	502,000
2021-12-01	0.540	0.560	0.540	0.540	0.272	690,000
2021-11-30	0.530	0.530	0.520	0.530	0.267	316,000
2021-11-29	0.500	0.530	0.500	0.530	0.267	812,000
2021-11-26	0.510	0.510	0.495	0.495	0.249	66,000
2021-11-25	0.490	0.500	0.490	0.500	0.252	388,000
2021-11-24	0.500	0.500	0.500	0.500	0.252	112,000
2021-11-23	0.500	0.500	0.500	0.500	0.252	0
2021-11-22	0.510	0.510	0.510	0.510	0.257	0
2021-11-19	0.520	0.530	0.510	0.510	0.257	14,000
2021-11-18	0.500	0.500	0.500	0.500	0.252	600,000
2021-11-17	0.490	0.500	0.480	0.500	0.252	940,000
2021-11-16	0.520	0.520	0.520	0.520	0.262	0
2021-11-15	0.520	0.520	0.520	0.520	0.262	0
2021-11-12	0.520	0.520	0.520	0.520	0.262	0
2021-11-11	0.510	0.520	0.510	0.520	0.262	60,000
2021-11-10	0.500	0.500	0.500	0.500	0.252	0
2021-11-09	0.490	0.500	0.490	0.500	0.252	342,000
2021-11-08	0.500	0.500	0.500	0.500	0.252	0
2021-11-05	0.510	0.510	0.500	0.500	0.252	200,000
2021-11-04	0.510	0.510	0.500	0.500	0.252	24,000
2021-11-03	0.520	0.530	0.500	0.510	0.257	684,000
2021-11-02	0.520	0.520	0.520	0.520	0.262	552,000
2021-11-01	0.540	0.540	0.540	0.540	0.272	2,000
2021-10-29	0.520	0.540	0.520	0.540	0.272	200,000
2021-10-28	0.520	0.520	0.520	0.520	0.262	110,000
2021-10-27	0.520	0.520	0.520	0.520	0.262	0
2021-10-26	0.540	0.550	0.520	0.520	0.262	326,000
2021-10-25	0.540	0.540	0.540	0.540	0.272	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.