Nomad Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	1.440	1.460	1.440	1.450	1.450	630,000
2022-06-02	1.440	1.440	1.360	1.410	1.410	288,000
2022-06-01	1.360	1.500	1.360	1.440	1.440	474,000
2022-05-31	1.410	1.410	1.360	1.360	1.360	288,000
2022-05-30	1.500	1.550	1.200	1.390	1.390	2,250,000
2022-05-27	1.480	1.550	1.450	1.450	1.450	1,518,000
2022-05-26	1.430	1.500	1.430	1.460	1.460	2,934,000
2022-05-25	1.310	1.470	1.300	1.410	1.410	5,418,000
2022-05-24	1.100	1.290	1.090	1.230	1.230	2,064,000
2022-05-23	1.010	1.100	1.010	1.080	1.080	1,020,000
2022-05-20	1.000	1.020	0.960	1.000	1.000	1,968,000
2022-05-19	1.000	1.020	1.000	1.010	1.010	168,000
2022-05-18	0.990	1.000	0.980	1.000	1.000	606,000
2022-05-17	0.990	1.000	0.980	0.990	0.990	918,000
2022-05-16	0.980	0.990	0.970	0.980	0.980	378,000
2022-05-13	1.010	1.010	0.980	0.980	0.980	426,000
2022-05-12	0.990	1.000	0.990	1.000	1.000	240,000
2022-05-11	0.980	0.980	0.960	0.980	0.980	1,392,000
2022-05-10	0.960	0.980	0.940	0.970	0.970	1,524,000
2022-05-06	0.980	0.980	0.960	0.960	0.960	396,000
2022-05-05	0.980	1.000	0.950	0.980	0.980	1,194,000
2022-05-04	0.980	0.990	0.980	0.990	0.990	252,000
2022-05-03	0.990	1.000	0.980	0.980	0.980	90,000
2022-04-29	1.000	1.000	0.940	0.950	0.950	1,248,000
2022-04-28	0.980	1.000	0.960	1.000	1.000	276,000
2022-04-27	0.960	0.990	0.960	0.960	0.960	756,000
2022-04-26	0.960	0.970	0.950	0.960	0.960	438,000
2022-04-25	0.960	0.990	0.950	0.960	0.960	324,000
2022-04-22	1.000	1.000	0.930	0.960	0.960	618,000
2022-04-21	1.010	1.070	0.990	0.990	0.990	240,000
2022-04-20	0.950	1.000	0.950	1.000	1.000	678,000
2022-04-19	0.960	0.990	0.950	0.980	0.980	522,000
2022-04-14	0.960	0.990	0.960	0.980	0.980	240,000
2022-04-13	1.000	1.000	0.920	0.960	0.960	702,000
2022-04-12	0.980	1.000	0.960	0.990	0.990	504,000
2022-04-11	0.960	1.000	0.940	0.980	0.980	1,332,000
2022-04-08	0.980	1.010	0.960	0.960	0.960	954,000
2022-04-07	1.000	1.010	0.900	0.980	0.980	1,008,000
2022-04-06	1.020	1.020	0.970	0.980	0.980	264,000
2022-04-04	0.970	1.010	0.950	1.000	1.000	1,086,000
2022-04-01	0.940	1.010	0.940	0.970	0.970	1,470,000
2022-03-31	0.930	0.980	0.850	0.940	0.940	1,566,000
2022-03-30	0.940	0.940	0.900	0.930	0.930	732,000
2022-03-29	0.960	0.980	0.930	0.950	0.950	438,000
2022-03-28	0.990	0.990	0.960	0.960	0.960	102,000
2022-03-25	0.990	1.010	0.960	0.960	0.960	1,362,000
2022-03-24	0.990	1.020	0.980	0.980	0.980	882,000
2022-03-23	1.000	1.020	0.890	0.990	0.990	1,854,000
2022-03-22	1.030	1.120	0.950	1.000	1.000	4,134,000
2022-03-21	0.960	1.000	0.940	0.970	0.970	1,080,000
2022-03-18	0.890	1.010	0.870	0.940	0.940	1,602,000
2022-03-17	0.810	0.860	0.810	0.850	0.850	436,000
2022-03-16	0.800	0.850	0.760	0.850	0.850	1,326,000
2022-03-15	0.800	0.800	0.720	0.760	0.760	904,000
2022-03-14	0.800	0.830	0.780	0.790	0.790	552,000
2022-03-11	0.790	0.840	0.790	0.820	0.820	708,000
2022-03-10	0.810	0.810	0.790	0.790	0.790	234,000
2022-03-09	0.790	0.810	0.790	0.810	0.810	360,000
2022-03-08	0.780	0.820	0.780	0.790	0.790	276,000
2022-03-07	0.810	0.820	0.750	0.780	0.780	396,000

← NewerPage 19 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.