Nomad Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.580	0.630	0.520	0.540	0.540	264,000
2025-02-10	0.580	0.580	0.500	0.520	0.520	150,000
2025-02-07	0.540	0.550	0.500	0.510	0.510	72,000
2025-02-06	0.520	0.520	0.520	0.520	0.520	18,000
2025-02-05	0.540	0.540	0.480	0.520	0.520	132,000
2025-02-04	0.510	0.720	0.490	0.660	0.660	408,000
2025-02-03	0.510	0.510	0.510	0.510	0.510	12,000
2025-01-28	0.510	0.510	0.510	0.510	0.510	0
2025-01-27	0.510	0.510	0.510	0.510	0.510	36,000
2025-01-24	0.510	0.510	0.510	0.510	0.510	24,000
2025-01-23	0.520	0.520	0.520	0.520	0.520	6,000
2025-01-22	0.510	0.520	0.510	0.520	0.520	6,000
2025-01-21	0.520	0.520	0.520	0.520	0.520	6,000
2025-01-20	0.520	0.520	0.520	0.520	0.520	12,000
2025-01-17	0.510	0.540	0.510	0.540	0.540	96,000
2025-01-16	0.510	0.510	0.510	0.510	0.510	24,000
2025-01-15	0.530	0.530	0.510	0.510	0.510	12,000
2025-01-14	0.540	0.590	0.510	0.530	0.530	210,000
2025-01-13	0.580	0.630	0.550	0.560	0.560	564,000
2025-01-10	0.630	0.640	0.570	0.630	0.630	162,000
2025-01-09	0.600	0.640	0.600	0.640	0.640	84,000
2025-01-08	0.580	0.580	0.580	0.580	0.580	54,000
2025-01-07	0.590	0.590	0.590	0.590	0.590	6,000
2025-01-06	0.610	0.700	0.600	0.620	0.620	612,000
2025-01-03	0.540	0.650	0.510	0.650	0.650	779,500
2025-01-02	0.495	0.580	0.495	0.560	0.560	300,000
2024-12-31	0.540	0.540	0.540	0.540	0.540	6,000
2024-12-30	0.500	0.550	0.480	0.550	0.550	66,000
2024-12-27	0.530	0.530	0.530	0.530	0.530	156,000
2024-12-24	0.530	0.530	0.530	0.530	0.530	0
2024-12-23	0.530	0.530	0.520	0.530	0.530	72,000
2024-12-20	0.475	0.540	0.475	0.530	0.530	282,000
2024-12-19	0.520	0.520	0.500	0.500	0.500	192,000
2024-12-18	0.530	0.530	0.520	0.520	0.520	132,000
2024-12-17	0.500	0.580	0.500	0.520	0.520	3,030,500
2024-12-16	0.495	0.500	0.455	0.500	0.500	102,000
2024-12-13	0.500	0.500	0.495	0.495	0.495	48,000
2024-12-12	0.510	0.510	0.500	0.510	0.510	96,000
2024-12-11	0.540	0.550	0.530	0.530	0.530	54,000
2024-12-10	0.580	0.580	0.540	0.540	0.540	48,000
2024-12-09	0.485	0.520	0.485	0.500	0.500	234,000
2024-12-06	0.470	0.485	0.470	0.480	0.480	666,000
2024-12-05	0.520	0.520	0.520	0.520	0.520	0
2024-12-04	0.530	0.530	0.520	0.520	0.520	6,000
2024-12-03	0.500	0.530	0.500	0.530	0.530	36,000
2024-12-02	0.500	0.520	0.470	0.495	0.495	84,000
2024-11-29	0.510	0.520	0.510	0.510	0.510	42,000
2024-11-28	0.510	0.510	0.510	0.510	0.510	6,000
2024-11-27	0.520	0.520	0.510	0.510	0.510	66,000
2024-11-26	0.530	0.530	0.520	0.520	0.520	48,000
2024-11-25	0.520	0.520	0.520	0.520	0.520	18,000
2024-11-22	0.690	0.690	0.540	0.540	0.540	222,000
2024-11-21	0.530	0.620	0.530	0.600	0.600	228,000
2024-11-20	0.550	0.550	0.550	0.550	0.550	18,000
2024-11-19	0.520	0.540	0.520	0.520	0.520	48,000
2024-11-18	0.530	0.540	0.530	0.530	0.530	102,000
2024-11-15	0.540	0.540	0.530	0.530	0.530	42,000
2024-11-14	0.570	0.580	0.550	0.550	0.550	216,000
2024-11-13	0.550	0.610	0.540	0.580	0.580	306,000
2024-11-12	0.550	0.560	0.550	0.550	0.550	78,000

← NewerPage 8 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.