Nameson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.890	0.890	0.880	0.890	0.806	552,000
2025-10-30	0.890	0.890	0.890	0.890	0.806	146,000
2025-10-28	0.890	0.900	0.880	0.890	0.806	650,000
2025-10-27	0.880	0.890	0.880	0.890	0.806	440,000
2025-10-24	0.880	0.880	0.870	0.880	0.797	872,000
2025-10-23	0.870	0.890	0.870	0.880	0.797	552,000
2025-10-22	0.870	0.880	0.870	0.880	0.797	204,000
2025-10-21	0.880	0.890	0.870	0.880	0.797	142,000
2025-10-20	0.880	0.880	0.870	0.880	0.797	118,000
2025-10-17	0.880	0.880	0.860	0.880	0.797	861,000
2025-10-16	0.890	0.890	0.880	0.880	0.797	566,000
2025-10-15	0.880	0.890	0.870	0.890	0.806	1,614,000
2025-10-14	0.880	0.880	0.860	0.870	0.788	452,000
2025-10-13	0.870	0.880	0.860	0.880	0.797	1,068,000
2025-10-10	0.880	0.900	0.880	0.900	0.815	924,000
2025-10-09	0.880	0.880	0.870	0.880	0.797	556,000
2025-10-08	0.870	0.870	0.870	0.870	0.788	22,000
2025-10-06	0.880	0.890	0.870	0.870	0.788	574,000
2025-10-03	0.880	0.880	0.870	0.880	0.797	497,000
2025-10-02	0.880	0.880	0.880	0.880	0.797	248,000
2025-09-30	0.880	0.890	0.880	0.890	0.806	626,000
2025-09-29	0.890	0.890	0.880	0.890	0.806	238,000
2025-09-26	0.880	0.890	0.880	0.890	0.806	274,000
2025-09-25	0.880	0.890	0.870	0.880	0.797	670,000
2025-09-24	0.880	0.890	0.870	0.890	0.806	414,000
2025-09-23	0.890	0.900	0.870	0.890	0.806	1,492,000
2025-09-22	0.880	0.890	0.880	0.890	0.806	946,000
2025-09-19	0.880	0.890	0.880	0.880	0.797	174,000
2025-09-18	0.890	0.890	0.880	0.890	0.806	1,084,000
2025-09-17	0.880	0.900	0.870	0.890	0.806	1,194,000
2025-09-16	0.880	0.890	0.880	0.890	0.806	1,364,000
2025-09-15	0.880	0.890	0.870	0.890	0.806	1,098,000
2025-09-12	0.880	0.900	0.880	0.890	0.806	494,000
2025-09-11	0.880	0.890	0.880	0.890	0.806	82,000
2025-09-10	0.880	0.890	0.880	0.890	0.806	974,000
2025-09-09	0.880	0.890	0.870	0.890	0.806	302,000
2025-09-08	0.870	0.880	0.860	0.880	0.797	410,000
2025-09-05	0.870	0.880	0.870	0.880	0.797	90,000
2025-09-04	0.890	0.890	0.860	0.870	0.788	928,000
2025-09-03	0.880	0.890	0.880	0.890	0.806	370,000
2025-09-02	0.890	0.890	0.880	0.890	0.806	392,000
2025-09-01	0.890	0.890	0.880	0.890	0.806	708,000
2025-08-29	0.910	0.910	0.880	0.890	0.806	816,000
2025-08-28	0.890	0.910	0.890	0.910	0.824	296,000
2025-08-27	0.910	0.910	0.900	0.910	0.824	706,000
2025-08-26	0.910	0.920	0.910	0.920	0.834	692,000
2025-08-25	0.900	0.930	0.900	0.920	0.834	1,682,000
2025-08-22	0.900	0.900	0.890	0.900	0.815	894,000
2025-08-21	0.870	0.900	0.860	0.900	0.815	1,724,000
2025-08-20	0.870	0.870	0.850	0.870	0.788	274,000
2025-08-19	0.850	0.870	0.850	0.870	0.788	548,000
2025-08-18	0.890	0.920	0.850	0.860	0.779	2,328,000
2025-08-15	0.870	0.890	0.870	0.880	0.797	672,000
2025-08-14	0.880	0.900	0.870	0.870	0.788	544,000
2025-08-13	0.840	0.900	0.840	0.890	0.806	4,234,000
2025-08-12	0.830	0.850	0.820	0.840	0.761	3,242,000
2025-08-11	0.820	0.820	0.810	0.810	0.734	614,000
2025-08-08	0.810	0.830	0.810	0.830	0.752	1,432,000
2025-08-07	0.820	0.820	0.800	0.810	0.734	921,000
2025-08-06	0.800	0.820	0.800	0.820	0.743	292,000

← NewerPage 5 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.