Nomad Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.300	0.300	0.290	0.290	0.290	36,000
2023-11-16	0.305	0.340	0.300	0.300	0.300	840,000
2023-11-15	0.300	0.300	0.300	0.300	0.300	12,000
2023-11-14	0.345	0.345	0.345	0.345	0.345	0
2023-11-13	0.335	0.350	0.335	0.345	0.345	210,000
2023-11-10	0.330	0.335	0.330	0.335	0.335	24,000
2023-11-09	0.335	0.345	0.315	0.315	0.315	102,000
2023-11-08	0.350	0.465	0.295	0.400	0.400	120,000
2023-11-07	0.370	0.370	0.370	0.370	0.370	0
2023-11-06	0.370	0.370	0.370	0.370	0.370	0
2023-11-03	0.385	0.385	0.385	0.385	0.385	0
2023-11-02	0.350	0.385	0.335	0.385	0.385	36,000
2023-11-01	0.350	0.350	0.350	0.350	0.350	0
2023-10-31	0.375	0.375	0.335	0.340	0.340	66,000
2023-10-30	0.375	0.375	0.375	0.375	0.375	0
2023-10-27	0.330	0.375	0.330	0.375	0.375	24,000
2023-10-26	0.405	0.405	0.390	0.390	0.390	24,000
2023-10-25	0.400	0.400	0.395	0.395	0.395	144,000
2023-10-24	0.395	0.405	0.395	0.400	0.400	138,000
2023-10-20	0.395	0.395	0.395	0.395	0.395	0
2023-10-19	0.390	0.395	0.390	0.395	0.395	84,000
2023-10-18	0.395	0.395	0.395	0.395	0.395	6,000
2023-10-17	0.360	0.360	0.360	0.360	0.360	18,000
2023-10-16	0.330	0.365	0.330	0.360	0.360	24,000
2023-10-13	0.415	0.415	0.305	0.325	0.325	72,000
2023-10-12	0.395	0.395	0.370	0.370	0.370	84,000
2023-10-11	0.395	0.395	0.345	0.350	0.350	24,000
2023-10-10	0.300	0.360	0.300	0.350	0.350	42,000
2023-10-09	0.260	0.310	0.255	0.265	0.265	144,000
2023-10-06	0.380	0.380	0.250	0.315	0.315	204,000
2023-10-05	0.390	0.390	0.390	0.390	0.390	0
2023-10-04	0.390	0.390	0.390	0.390	0.390	0
2023-10-03	0.390	0.390	0.390	0.390	0.390	6,000
2023-09-29	0.395	0.400	0.395	0.400	0.400	18,000
2023-09-28	0.400	0.400	0.395	0.395	0.395	42,000
2023-09-27	0.495	0.495	0.320	0.390	0.390	588,000
2023-09-26	0.490	0.490	0.490	0.490	0.490	18,000
2023-09-25	0.495	0.495	0.480	0.485	0.485	30,000
2023-09-22	0.480	0.480	0.480	0.480	0.480	12,000
2023-09-21	0.550	0.550	0.485	0.485	0.485	78,000
2023-09-20	0.485	0.485	0.480	0.480	0.480	48,000
2023-09-19	0.480	0.480	0.480	0.480	0.480	6,000
2023-09-18	0.450	0.480	0.450	0.480	0.480	30,000
2023-09-15	0.500	0.500	0.415	0.415	0.415	42,000
2023-09-14	0.405	0.450	0.405	0.450	0.450	42,000
2023-09-13	0.495	0.495	0.485	0.485	0.485	6,000
2023-09-12	0.495	0.495	0.490	0.490	0.490	6,000
2023-09-11	0.500	0.500	0.495	0.495	0.495	12,000
2023-09-07	0.495	0.495	0.490	0.490	0.490	24,000
2023-09-06	0.495	0.495	0.470	0.470	0.470	18,000
2023-09-05	0.495	0.495	0.495	0.495	0.495	18,000
2023-09-04	0.520	0.520	0.500	0.500	0.500	42,000
2023-09-01	0.500	0.500	0.500	0.500	0.500	0
2023-08-31	0.480	0.500	0.480	0.500	0.500	24,000
2023-08-30	0.485	0.485	0.460	0.460	0.460	42,000
2023-08-29	0.530	0.530	0.420	0.480	0.480	186,000
2023-08-28	0.500	0.510	0.500	0.500	0.500	66,000
2023-08-25	0.500	0.510	0.475	0.500	0.500	324,000
2023-08-24	0.500	0.570	0.500	0.570	0.570	18,000
2023-08-23	0.500	0.570	0.410	0.570	0.570	468,000

← NewerPage 13 of 21 · 1,223 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.