Nameson Holdings Ltd. 1982
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.7350+0.01 (+0.68%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.74 | +0.68% | HKD 0.73 | HKD 0.74 | HKD 0.73 | 266.00K |
| 2026-09-30 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.74 | HKD 0.73 | 560.00K |
| 2026-09-29 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 276.00K |
| 2026-09-28 | HKD 0.73 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.73 | 96.00K |
| 2026-09-25 | HKD 0.73 | -1.35% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 30.00K |
| 2026-09-24 | HKD 0.74 | -0.67% | HKD 0.75 | HKD 0.75 | HKD 0.74 | 582.00K |
| 2026-09-23 | HKD 0.75 | +1.36% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 280.00K |
| 2026-09-22 | HKD 0.74 | -0.68% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 264.00K |
| 2026-09-21 | HKD 0.74 | -3.27% | HKD 0.75 | HKD 0.76 | HKD 0.71 | 4.05M |
| 2026-09-18 | HKD 0.76 | -0.65% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 452.00K |
| 2026-09-17 | HKD 0.77 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.77 | 148.00K |
| 2026-09-16 | HKD 0.77 | -1.28% | HKD 0.77 | HKD 0.78 | HKD 0.77 | 162.00K |
| 2026-09-15 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-14 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-11 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 100.00K |
| 2026-09-10 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-09 | HKD 0.78 | +0.65% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 230.00K |
| 2026-09-08 | HKD 0.77 | -1.27% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 732.00K |
| 2026-09-07 | HKD 0.79 | +0.64% | HKD 0.79 | HKD 0.80 | HKD 0.78 | 442.00K |
| 2026-09-04 | HKD 0.78 | -2.50% | HKD 0.80 | HKD 0.81 | HKD 0.78 | 610.00K |
| 2026-09-03 | HKD 0.80 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 74.00K |
| 2026-09-02 | HKD 0.80 | 0.00% | HKD 0.79 | HKD 0.81 | HKD 0.79 | 550.00K |
| 2026-09-01 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 448.00K |
| 2026-08-31 | HKD 0.80 | +1.27% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 144.00K |
| 2026-08-28 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-08-27 | HKD 0.79 | -0.63% | HKD 0.80 | HKD 0.83 | HKD 0.79 | 412.00K |
| 2026-08-26 | HKD 0.80 | -0.62% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 124.00K |
| 2026-08-25 | HKD 0.80 | +0.63% | HKD 0.80 | HKD 0.82 | HKD 0.80 | 278.00K |
| 2026-08-24 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 472.00K |
| 2026-08-21 | HKD 0.80 | -1.24% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 44.00K |
| 2026-08-20 | HKD 0.81 | +0.62% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 314.00K |
| 2026-08-19 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 402.00K |
| 2026-08-18 | HKD 0.80 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 144.00K |
| 2026-08-17 | HKD 0.80 | -1.23% | HKD 0.79 | HKD 0.81 | HKD 0.79 | 486.00K |
| 2026-08-14 | HKD 0.81 | +1.25% | HKD 0.79 | HKD 0.82 | HKD 0.78 | 1.21M |
| 2026-08-13 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 886.00K |
| 2026-08-12 | HKD 0.80 | -1.23% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 676.00K |
| 2026-08-11 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 290.00K |
| 2026-08-10 | HKD 0.81 | +1.25% | HKD 0.81 | HKD 0.82 | HKD 0.80 | 662.00K |
| 2026-08-07 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 100.00K |
| 2026-08-06 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 314.14K |
| 2026-08-05 | HKD 0.80 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 542.14K |
| 2026-08-04 | HKD 0.80 | -1.23% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-03 | HKD 0.81 | +2.53% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 466.00K |
| 2026-07-31 | HKD 0.79 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 62.00K |
| 2026-07-30 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 744.00K |
| 2026-07-29 | HKD 0.79 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 376.00K |
| 2026-07-28 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 290.00K |
| 2026-07-27 | HKD 0.79 | +1.28% | HKD 0.80 | HKD 0.80 | HKD 0.77 | 260.00K |
| 2026-07-24 | HKD 0.78 | -1.27% | HKD 0.78 | HKD 0.79 | HKD 0.78 | 440.00K |
| 2026-07-23 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 512.00K |
| 2026-07-22 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 140.00K |
| 2026-07-21 | HKD 0.79 | +1.28% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 100.00K |
| 2026-07-20 | HKD 0.78 | +1.30% | HKD 0.77 | HKD 0.78 | HKD 0.77 | 132.00K |
| 2026-07-17 | HKD 0.77 | -1.28% | HKD 0.78 | HKD 0.78 | HKD 0.77 | 664.00K |
| 2026-07-16 | HKD 0.78 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 526.00K |
| 2026-07-15 | HKD 0.78 | +1.30% | HKD 0.78 | HKD 0.79 | HKD 0.77 | 258.00K |
| 2026-07-14 | HKD 0.77 | +1.32% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 40.00K |
| 2026-07-13 | HKD 0.76 | -1.30% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 262.00K |
| 2026-07-10 | HKD 0.77 | +1.32% | HKD 0.78 | HKD 0.78 | HKD 0.77 | 142.00K |
| 2026-07-09 | HKD 0.76 | -3.80% | HKD 0.79 | HKD 0.79 | HKD 0.76 | 176.00K |
| 2026-07-08 | HKD 0.79 | +3.95% | HKD 0.76 | HKD 0.79 | HKD 0.76 | 190.00K |
| 2026-07-07 | HKD 0.76 | -1.30% | HKD 0.75 | HKD 0.77 | HKD 0.75 | 910.00K |
| 2026-07-06 | HKD 0.77 | -2.53% | HKD 0.79 | HKD 0.81 | HKD 0.76 | 718.00K |
| 2026-07-03 | HKD 0.79 | 0.00% | HKD 0.78 | HKD 0.79 | HKD 0.78 | 342.00K |
| 2026-07-02 | HKD 0.79 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 328.00K |
| 2026-06-30 | HKD 0.79 | -1.25% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 632.00K |
| 2026-06-29 | HKD 0.80 | +2.56% | HKD 0.79 | HKD 0.82 | HKD 0.79 | 1.79M |
| 2026-06-26 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.79 | HKD 0.77 | 1.80M |
| 2026-06-25 | HKD 0.78 | +4.00% | HKD 0.75 | HKD 0.79 | HKD 0.75 | 936.00K |
| 2026-06-24 | HKD 0.75 | +1.35% | HKD 0.74 | HKD 0.75 | HKD 0.74 | 2.56M |
| 2026-06-23 | HKD 0.74 | -15.91% | HKD 0.75 | HKD 0.76 | HKD 0.67 | 21.17M |
| 2026-06-22 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.89 | HKD 0.88 | 606.00K |
| 2026-06-18 | HKD 0.88 | -2.22% | HKD 0.90 | HKD 0.90 | HKD 0.88 | 114.00K |
| 2026-06-17 | HKD 0.90 | +1.12% | HKD 0.90 | HKD 0.90 | HKD 0.89 | 360.00K |
| 2026-06-16 | HKD 0.89 | -1.11% | HKD 0.91 | HKD 0.91 | HKD 0.89 | 368.00K |
| 2026-06-15 | HKD 0.90 | +3.45% | HKD 0.89 | HKD 0.90 | HKD 0.89 | 392.00K |
| 2026-06-12 | HKD 0.87 | -2.25% | HKD 0.89 | HKD 0.89 | HKD 0.86 | 1.44M |
| 2026-06-11 | HKD 0.89 | +1.14% | HKD 0.89 | HKD 0.89 | HKD 0.88 | 398.00K |
| 2026-06-10 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 94.00K |
| 2026-06-09 | HKD 0.88 | 0.00% | HKD 0.87 | HKD 0.90 | HKD 0.87 | 702.00K |
| 2026-06-08 | HKD 0.88 | -2.22% | HKD 0.89 | HKD 0.90 | HKD 0.86 | 1.40M |
| 2026-06-05 | HKD 0.90 | -2.17% | HKD 0.92 | HKD 0.92 | HKD 0.90 | 90.00K |
| 2026-06-04 | HKD 0.92 | +1.10% | HKD 0.91 | HKD 0.92 | HKD 0.90 | 710.00K |
| 2026-06-03 | HKD 0.91 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.90 | 342.00K |
| 2026-06-02 | HKD 0.91 | +2.25% | HKD 0.89 | HKD 0.91 | HKD 0.89 | 658.00K |
| 2026-06-01 | HKD 0.89 | +1.14% | HKD 0.88 | HKD 0.91 | HKD 0.88 | 1.03M |
| 2026-05-29 | HKD 0.88 | -3.30% | HKD 0.93 | HKD 0.93 | HKD 0.88 | 1.61M |
| 2026-05-28 | HKD 0.91 | -3.19% | HKD 0.94 | HKD 0.94 | HKD 0.90 | 1.16M |
| 2026-05-27 | HKD 0.94 | -1.05% | HKD 0.95 | HKD 0.95 | HKD 0.94 | 228.00K |