Nomad Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.840	0.840	0.840	0.840	0.840	0
2023-02-23	0.850	0.850	0.820	0.840	0.840	30,000
2023-02-22	0.890	0.890	0.890	0.890	0.890	0
2023-02-21	0.860	0.890	0.850	0.890	0.890	60,000
2023-02-20	0.860	0.870	0.860	0.860	0.860	24,000
2023-02-17	0.870	0.870	0.860	0.860	0.860	144,000
2023-02-16	0.860	0.860	0.860	0.860	0.860	0
2023-02-15	0.950	0.950	0.860	0.860	0.860	132,000
2023-02-14	0.880	0.950	0.880	0.950	0.950	84,000
2023-02-13	0.870	0.880	0.870	0.880	0.880	18,000
2023-02-10	0.790	0.880	0.790	0.880	0.880	366,000
2023-02-09	0.710	0.910	0.710	0.790	0.790	30,000
2023-02-08	0.710	0.710	0.710	0.710	0.710	12,000
2023-02-07	0.680	0.680	0.680	0.680	0.680	156,000
2023-02-06	0.710	0.710	0.680	0.680	0.680	24,000
2023-02-03	0.700	0.720	0.690	0.720	0.720	42,000
2023-02-02	0.700	0.700	0.660	0.700	0.700	42,000
2023-02-01	0.700	0.710	0.680	0.700	0.700	126,000
2023-01-31	0.750	0.750	0.750	0.750	0.750	0
2023-01-30	0.750	0.750	0.750	0.750	0.750	12,000
2023-01-27	0.750	0.750	0.750	0.750	0.750	0
2023-01-26	0.720	0.750	0.720	0.750	0.750	18,000
2023-01-20	0.730	0.730	0.730	0.730	0.730	0
2023-01-19	0.730	0.730	0.730	0.730	0.730	0
2023-01-18	0.730	0.730	0.730	0.730	0.730	24,000
2023-01-17	0.730	0.730	0.730	0.730	0.730	12,000
2023-01-16	0.740	0.740	0.730	0.730	0.730	306,000
2023-01-13	0.780	0.780	0.760	0.760	0.760	84,000
2023-01-12	0.730	0.780	0.730	0.780	0.780	78,000
2023-01-11	0.730	0.760	0.730	0.750	0.750	108,000
2023-01-10	0.770	0.780	0.720	0.780	0.780	126,000
2023-01-09	0.750	0.780	0.740	0.780	0.780	42,000
2023-01-06	0.790	0.790	0.750	0.750	0.750	36,000
2023-01-05	0.800	0.800	0.770	0.770	0.770	114,000
2023-01-04	0.770	0.800	0.770	0.770	0.770	48,000
2023-01-03	0.820	0.820	0.760	0.770	0.770	90,000
2022-12-30	0.750	0.780	0.730	0.750	0.750	72,000
2022-12-29	0.730	0.790	0.730	0.750	0.750	30,000
2022-12-28	0.850	0.850	0.770	0.800	0.800	30,000
2022-12-23	0.800	0.810	0.800	0.800	0.800	42,000
2022-12-22	0.840	0.840	0.800	0.800	0.800	18,000
2022-12-21	0.840	0.870	0.830	0.840	0.840	42,000
2022-12-20	0.820	0.830	0.810	0.830	0.830	84,000
2022-12-19	0.820	0.820	0.820	0.820	0.820	0
2022-12-16	0.830	0.880	0.800	0.810	0.810	600,000
2022-12-15	0.790	0.800	0.770	0.800	0.800	108,000
2022-12-14	0.760	0.760	0.720	0.720	0.720	36,000
2022-12-13	0.720	0.780	0.720	0.760	0.760	372,000
2022-12-12	0.820	0.820	0.750	0.750	0.750	36,000
2022-12-09	0.750	0.760	0.710	0.760	0.760	246,000
2022-12-08	0.740	0.820	0.740	0.740	0.740	78,000
2022-12-07	0.750	0.750	0.670	0.740	0.740	942,000
2022-12-06	0.730	0.800	0.730	0.800	0.800	624,000
2022-12-05	0.810	0.810	0.750	0.800	0.800	492,000
2022-12-02	0.720	0.830	0.720	0.800	0.800	294,000
2022-12-01	0.820	0.820	0.820	0.820	0.820	0
2022-11-30	0.900	0.900	0.820	0.820	0.820	60,000
2022-11-29	0.840	0.840	0.810	0.810	0.810	294,000
2022-11-28	0.840	0.840	0.840	0.840	0.840	0
2022-11-25	0.830	0.830	0.830	0.830	0.830	0

← NewerPage 16 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.