Nomad Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.780	0.840	0.780	0.800	0.800	600,000
2022-03-03	0.770	0.780	0.770	0.780	0.780	102,000
2022-03-02	0.770	0.770	0.770	0.770	0.770	432,000
2022-03-01	0.780	0.780	0.770	0.770	0.770	372,000
2022-02-28	0.770	0.780	0.750	0.780	0.780	972,000
2022-02-25	0.730	0.770	0.730	0.760	0.760	270,000
2022-02-24	0.730	0.730	0.680	0.700	0.700	414,000
2022-02-23	0.740	0.740	0.720	0.740	0.740	132,000
2022-02-22	0.750	0.750	0.730	0.740	0.740	234,000
2022-02-21	0.750	0.750	0.740	0.740	0.740	288,000
2022-02-18	0.760	0.780	0.740	0.740	0.740	360,000
2022-02-17	0.750	0.750	0.740	0.740	0.740	186,000
2022-02-16	0.800	0.800	0.730	0.750	0.750	192,000
2022-02-15	0.740	0.800	0.660	0.800	0.800	1,914,000
2022-02-14	0.730	0.750	0.730	0.740	0.740	96,000
2022-02-11	0.730	0.730	0.730	0.730	0.730	6,000
2022-02-10	0.750	0.750	0.740	0.750	0.750	1,038,000
2022-02-09	0.730	0.760	0.720	0.750	0.750	450,000
2022-02-08	0.710	0.730	0.710	0.730	0.730	648,000
2022-02-07	0.730	0.730	0.720	0.730	0.730	522,000
2022-01-31	0.780	0.780	0.740	0.740	0.740	204,000
2022-01-28	0.710	0.740	0.710	0.740	0.740	414,000
2022-01-27	0.760	0.760	0.710	0.740	0.740	102,000
2022-01-26	0.720	0.760	0.720	0.740	0.740	186,000
2022-01-25	0.790	0.790	0.700	0.740	0.740	2,028,000
2022-01-24	0.750	0.810	0.750	0.800	0.800	1,548,000
2022-01-21	0.730	0.760	0.700	0.750	0.750	1,080,000
2022-01-20	0.800	0.850	0.720	0.750	0.750	2,232,000
2022-01-19	0.750	0.850	0.750	0.800	0.800	2,346,000
2022-01-18	0.780	0.790	0.710	0.770	0.770	552,000
2022-01-17	0.750	0.790	0.690	0.780	0.780	2,598,000
2022-01-14	0.730	0.760	0.670	0.750	0.750	2,334,000
2022-01-13	0.630	0.730	0.630	0.730	0.730	3,761,000
2022-01-12	0.610	0.630	0.610	0.620	0.620	498,000
2022-01-11	0.590	0.600	0.590	0.600	0.600	942,000
2022-01-10	0.580	0.620	0.580	0.600	0.600	678,000
2022-01-07	0.600	0.600	0.500	0.580	0.580	882,000
2022-01-06	0.590	0.620	0.570	0.600	0.600	606,000
2022-01-05	0.650	0.690	0.560	0.560	0.560	3,150,000
2021-12-24	0.590	0.590	0.550	0.570	0.570	408,000
2021-12-23	0.660	0.660	0.500	0.520	0.520	4,974,000
2021-12-22	0.550	0.660	0.550	0.630	0.630	2,370,000
2021-12-21	0.520	0.560	0.480	0.550	0.550	234,000
2021-12-20	0.630	0.720	0.415	0.520	0.520	11,292,000
2021-12-17	0.450	0.670	0.450	0.620	0.620	15,864,000
2021-12-16	0.450	0.450	0.425	0.450	0.450	42,000
2021-12-15	0.460	0.460	0.450	0.450	0.450	372,000
2021-12-14	0.450	0.460	0.450	0.455	0.455	504,000
2021-12-13	0.455	0.455	0.455	0.455	0.455	294,000
2021-12-10	0.455	0.460	0.455	0.455	0.455	708,000
2021-12-09	0.445	0.450	0.430	0.450	0.450	834,000
2021-12-08	0.445	0.450	0.440	0.445	0.445	1,692,000
2021-12-07	0.440	0.445	0.440	0.445	0.445	666,000
2021-12-06	0.435	0.450	0.430	0.440	0.440	1,452,000
2021-12-03	0.435	0.445	0.435	0.435	0.435	1,614,000
2021-12-02	0.415	0.450	0.415	0.435	0.435	1,518,000
2021-12-01	0.420	0.420	0.410	0.410	0.410	924,000
2021-11-30	0.420	0.425	0.415	0.420	0.420	1,218,000
2021-11-29	0.415	0.430	0.415	0.415	0.415	744,000
2021-11-26	0.445	0.455	0.425	0.435	0.435	678,000

← NewerPage 20 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.