Nomad Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.520	0.530	0.520	0.530	0.530	180,000
2024-08-12	0.530	0.530	0.530	0.530	0.530	36,000
2024-08-09	0.510	0.530	0.510	0.530	0.530	54,000
2024-08-08	0.510	0.510	0.510	0.510	0.510	348,000
2024-08-07	0.510	0.510	0.510	0.510	0.510	24,000
2024-08-06	0.510	0.510	0.510	0.510	0.510	18,000
2024-08-05	0.510	0.510	0.510	0.510	0.510	30,000
2024-08-02	0.500	0.510	0.500	0.510	0.510	36,000
2024-08-01	0.500	0.500	0.500	0.500	0.500	42,000
2024-07-31	0.520	0.520	0.520	0.520	0.520	66,000
2024-07-30	0.500	0.530	0.500	0.520	0.520	72,000
2024-07-29	0.520	0.520	0.510	0.510	0.510	234,000
2024-07-26	0.520	0.540	0.520	0.530	0.530	66,000
2024-07-25	0.520	0.520	0.520	0.520	0.520	420,000
2024-07-24	0.510	0.510	0.500	0.500	0.500	1,056,000
2024-07-23	0.510	0.520	0.500	0.510	0.510	150,000
2024-07-22	0.495	0.510	0.495	0.510	0.510	36,000
2024-07-19	0.500	0.510	0.500	0.500	0.500	198,000
2024-07-18	0.520	0.520	0.520	0.520	0.520	24,000
2024-07-17	0.520	0.520	0.520	0.520	0.520	12,000
2024-07-16	0.500	0.570	0.500	0.570	0.570	60,000
2024-07-15	0.500	0.510	0.500	0.510	0.510	72,000
2024-07-12	0.500	0.510	0.500	0.500	0.500	96,000
2024-07-11	0.500	0.500	0.500	0.500	0.500	18,000
2024-07-10	0.510	0.510	0.500	0.510	0.510	84,000
2024-07-09	0.510	0.510	0.500	0.500	0.500	534,000
2024-07-08	0.580	0.580	0.580	0.580	0.580	36,000
2024-07-05	0.500	0.500	0.500	0.500	0.500	330,000
2024-07-04	0.520	0.520	0.520	0.520	0.520	12,000
2024-07-03	0.510	0.510	0.500	0.500	0.500	180,000
2024-07-02	0.520	0.520	0.520	0.520	0.520	36,000
2024-06-28	0.520	0.520	0.520	0.520	0.520	18,000
2024-06-27	0.500	0.520	0.500	0.520	0.520	42,000
2024-06-26	0.510	0.510	0.500	0.500	0.500	60,000
2024-06-25	0.510	0.520	0.510	0.520	0.520	66,000
2024-06-24	0.500	0.550	0.500	0.520	0.520	108,000
2024-06-21	0.550	0.560	0.550	0.560	0.560	24,000
2024-06-20	0.550	0.550	0.550	0.550	0.550	18,000
2024-06-19	0.580	0.580	0.550	0.560	0.560	132,000
2024-06-18	0.590	0.590	0.550	0.560	0.560	114,000
2024-06-17	0.540	0.590	0.540	0.550	0.550	120,000
2024-06-14	0.540	0.540	0.540	0.540	0.540	18,000
2024-06-13	0.530	0.530	0.530	0.530	0.530	36,000
2024-06-12	0.510	0.550	0.510	0.520	0.520	78,000
2024-06-11	0.500	0.510	0.500	0.510	0.510	96,000
2024-06-07	0.485	0.490	0.485	0.490	0.490	12,000
2024-06-06	0.520	0.520	0.450	0.480	0.480	132,000
2024-06-05	0.495	0.540	0.495	0.540	0.540	90,000
2024-06-04	0.540	0.540	0.405	0.485	0.485	168,000
2024-06-03	0.560	0.560	0.560	0.560	0.560	36,000
2024-05-31	0.590	0.590	0.590	0.590	0.590	0
2024-05-30	0.630	0.630	0.590	0.590	0.590	54,000
2024-05-29	0.590	0.650	0.580	0.630	0.630	180,000
2024-05-28	0.640	0.640	0.620	0.620	0.620	48,000
2024-05-27	0.650	0.650	0.650	0.650	0.650	18,000
2024-05-24	0.660	0.680	0.650	0.680	0.680	114,000
2024-05-23	0.640	0.740	0.640	0.660	0.660	48,000
2024-05-22	0.650	0.650	0.650	0.650	0.650	30,000
2024-05-21	0.700	0.720	0.670	0.670	0.670	66,000
2024-05-20	0.670	0.700	0.670	0.700	0.700	414,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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