Nomad Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	1.490	1.490	1.450	1.460	1.460	294,000
2022-08-29	1.500	1.500	1.470	1.490	1.490	288,000
2022-08-26	1.520	1.520	1.490	1.500	1.500	366,000
2022-08-25	1.500	1.520	1.490	1.520	1.520	822,000
2022-08-24	1.520	1.520	1.490	1.500	1.500	516,000
2022-08-23	1.500	1.520	1.460	1.520	1.520	618,000
2022-08-22	1.520	1.520	1.490	1.500	1.500	294,000
2022-08-19	1.510	1.510	1.500	1.510	1.510	606,000
2022-08-18	1.500	1.530	1.490	1.510	1.510	840,000
2022-08-17	1.470	1.490	1.470	1.490	1.490	360,000
2022-08-16	1.460	1.480	1.460	1.470	1.470	258,000
2022-08-15	1.480	1.490	1.470	1.480	1.480	390,000
2022-08-12	1.480	1.490	1.470	1.480	1.480	234,000
2022-08-11	1.490	1.490	1.460	1.480	1.480	312,000
2022-08-10	1.510	1.510	1.480	1.490	1.490	276,000
2022-08-09	1.490	1.500	1.470	1.490	1.490	438,000
2022-08-08	1.480	1.490	1.470	1.490	1.490	366,000
2022-08-05	1.470	1.490	1.470	1.480	1.480	210,000
2022-08-04	1.470	1.480	1.460	1.470	1.470	270,000
2022-08-03	1.480	1.480	1.470	1.470	1.470	192,000
2022-08-02	1.480	1.480	1.460	1.460	1.460	258,000
2022-08-01	1.470	1.500	1.470	1.480	1.480	600,000
2022-07-29	1.470	1.470	1.460	1.470	1.470	600,000
2022-07-28	1.480	1.480	1.390	1.460	1.460	294,000
2022-07-27	1.460	1.470	1.460	1.470	1.470	156,000
2022-07-26	1.490	1.500	1.450	1.460	1.460	348,000
2022-07-25	1.530	1.550	1.480	1.490	1.490	654,000
2022-07-22	1.480	1.480	1.460	1.480	1.480	246,000
2022-07-21	1.450	1.490	1.450	1.480	1.480	198,000
2022-07-20	1.450	1.450	1.450	1.450	1.450	66,000
2022-07-19	1.470	1.470	1.410	1.440	1.440	204,000
2022-07-18	1.480	1.500	1.470	1.470	1.470	168,000
2022-07-15	1.500	1.510	1.470	1.480	1.480	306,000
2022-07-14	1.510	1.510	1.490	1.500	1.500	282,000
2022-07-13	1.540	1.540	1.510	1.530	1.530	492,000
2022-07-12	1.540	1.540	1.530	1.540	1.540	576,000
2022-07-11	1.550	1.550	1.520	1.530	1.530	822,000
2022-07-08	1.540	1.550	1.520	1.530	1.530	762,000
2022-07-07	1.550	1.550	1.520	1.520	1.520	540,000
2022-07-06	1.550	1.550	1.530	1.550	1.550	384,000
2022-07-05	1.570	1.570	1.490	1.540	1.540	1,146,000
2022-07-04	1.550	1.550	1.520	1.550	1.550	594,000
2022-06-30	1.540	1.550	1.530	1.550	1.550	360,000
2022-06-29	1.590	1.590	1.520	1.540	1.540	390,000
2022-06-28	1.540	1.540	1.510	1.520	1.520	186,000
2022-06-27	1.550	1.580	1.520	1.530	1.530	762,000
2022-06-24	1.560	1.590	1.520	1.550	1.550	570,000
2022-06-23	1.500	1.550	1.500	1.550	1.550	138,000
2022-06-22	1.530	1.600	1.500	1.540	1.540	1,074,000
2022-06-21	1.510	1.540	1.510	1.530	1.530	1,782,000
2022-06-20	1.550	1.550	1.490	1.510	1.510	1,860,000
2022-06-17	1.500	1.500	1.440	1.500	1.500	1,350,000
2022-06-16	1.440	1.460	1.420	1.420	1.420	366,000
2022-06-15	1.380	1.470	1.380	1.460	1.460	1,776,000
2022-06-14	1.460	1.460	1.400	1.420	1.420	180,000
2022-06-13	1.470	1.470	1.440	1.470	1.470	294,000
2022-06-10	1.490	1.500	1.440	1.470	1.470	108,000
2022-06-09	1.480	1.510	1.470	1.490	1.490	624,000
2022-06-08	1.490	1.490	1.460	1.470	1.470	222,000
2022-06-07	1.400	1.480	1.400	1.460	1.460	258,000

← NewerPage 18 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.