Nomad Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.560	0.560	0.550	0.560	0.560	138,000
2024-11-07	0.590	0.590	0.580	0.580	0.580	12,000
2024-11-06	0.560	0.590	0.560	0.590	0.590	186,000
2024-11-05	0.550	0.610	0.550	0.570	0.570	252,000
2024-11-04	0.560	0.570	0.560	0.560	0.560	156,000
2024-11-01	0.580	0.580	0.580	0.580	0.580	0
2024-10-31	0.580	0.600	0.570	0.600	0.600	36,000
2024-10-30	0.620	0.620	0.570	0.610	0.610	42,000
2024-10-29	0.610	0.620	0.570	0.620	0.620	138,000
2024-10-28	0.560	0.600	0.560	0.570	0.570	96,000
2024-10-25	0.550	0.640	0.550	0.620	0.620	210,000
2024-10-24	0.510	0.650	0.500	0.650	0.650	390,000
2024-10-23	0.530	0.550	0.520	0.550	0.550	312,000
2024-10-22	0.500	0.500	0.495	0.495	0.495	48,000
2024-10-21	0.500	0.500	0.500	0.500	0.500	96,000
2024-10-18	0.530	0.530	0.520	0.520	0.520	66,000
2024-10-17	0.510	0.530	0.510	0.530	0.530	78,000
2024-10-16	0.500	0.500	0.500	0.500	0.500	132,000
2024-10-15	0.500	0.510	0.500	0.500	0.500	162,000
2024-10-14	0.510	0.510	0.500	0.500	0.500	156,000
2024-10-10	0.550	0.560	0.500	0.550	0.550	198,000
2024-10-09	0.520	0.560	0.490	0.550	0.550	528,000
2024-10-08	0.510	0.540	0.490	0.520	0.520	768,000
2024-10-07	0.540	0.540	0.490	0.510	0.510	468,000
2024-10-04	0.500	0.550	0.500	0.550	0.550	174,000
2024-10-03	0.490	0.570	0.490	0.550	0.550	414,000
2024-10-02	0.480	0.540	0.480	0.520	0.520	258,000
2024-09-30	0.510	0.600	0.480	0.500	0.500	1,002,000
2024-09-27	0.490	0.510	0.490	0.510	0.510	84,000
2024-09-26	0.495	0.495	0.485	0.490	0.490	138,000
2024-09-25	0.495	0.500	0.490	0.500	0.500	198,000
2024-09-24	0.500	0.510	0.500	0.500	0.500	90,000
2024-09-23	0.510	0.570	0.510	0.530	0.530	228,000
2024-09-20	0.500	0.600	0.500	0.530	0.530	114,000
2024-09-19	0.490	0.770	0.490	0.550	0.550	180,000
2024-09-17	0.490	0.500	0.490	0.500	0.500	222,000
2024-09-16	0.490	0.500	0.490	0.500	0.500	24,000
2024-09-13	0.500	0.500	0.500	0.500	0.500	168,000
2024-09-12	0.500	0.500	0.500	0.500	0.500	84,000
2024-09-11	0.500	0.500	0.500	0.500	0.500	102,000
2024-09-10	0.485	0.520	0.485	0.500	0.500	90,000
2024-09-09	0.510	0.530	0.495	0.495	0.495	414,000
2024-09-05	0.520	0.520	0.510	0.510	0.510	30,000
2024-09-04	0.520	0.520	0.520	0.520	0.520	30,000
2024-09-03	0.520	0.520	0.520	0.520	0.520	60,000
2024-09-02	0.570	0.570	0.510	0.520	0.520	462,000
2024-08-30	0.530	0.540	0.530	0.540	0.540	24,000
2024-08-29	0.530	0.530	0.530	0.530	0.530	60,000
2024-08-28	0.510	0.530	0.510	0.530	0.530	246,000
2024-08-27	0.520	0.520	0.520	0.520	0.520	48,000
2024-08-26	0.500	0.530	0.500	0.530	0.530	72,000
2024-08-23	0.520	0.530	0.520	0.530	0.530	66,000
2024-08-22	0.560	0.560	0.560	0.560	0.560	0
2024-08-21	0.540	0.560	0.540	0.560	0.560	162,000
2024-08-20	0.530	0.540	0.530	0.540	0.540	78,000
2024-08-19	0.520	0.530	0.520	0.530	0.530	102,000
2024-08-16	0.520	0.520	0.510	0.520	0.520	30,000
2024-08-15	0.510	0.520	0.510	0.520	0.520	18,000
2024-08-14	0.520	0.520	0.520	0.520	0.520	24,000
2024-08-13	0.520	0.530	0.520	0.530	0.530	180,000

← NewerPage 9 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.