Namyue Holdings Limited (HKG:1058)
Hong Kong · Delayed Price · Currency is HKD 0.4700
-0.0100 (-2.08%)
Oct 3, 2025, 10:31 AM HKT
Namyue Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -2.08% | 80,000 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 30, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 20,000 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 50,000 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | 68,000 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 22,000 |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.00% | 3,200 |
| Sep 18, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 40,000 |
| Sep 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -5.00% | 102,000 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 15, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 234,000 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,334 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 34,000 |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 9, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 62,000 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 62,000 |
| Sep 4, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 8.51% | 190,000 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 2, 2025 | 0.48 | 0.49 | 0.44 | 0.47 | 0.47 | -3.09% | 360,000 |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 72,000 |
| Aug 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 106,000 |
| Aug 28, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 3.26% | 806,000 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 260,000 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 472,000 |
| Aug 22, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 4.60% | 1,156,000 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.43% | 100,000 |
| Aug 20, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 4.55% | 208,000 |
| Aug 19, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | - | 346,000 |
| Aug 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 6.02% | 230,000 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -5.68% | 168,000 |
| Aug 14, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.76% | 114,000 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 220,000 |
| Aug 12, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 6.25% | 320,000 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | - | 190,100 |
| Aug 8, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 6.67% | 114,000 |
| Aug 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 174,000 |
| Aug 6, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 178,000 |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 52,000 |
| Aug 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 26,000 |
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 70,000 |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 50,000 |
| Jul 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 2,000 |
| Jul 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 52,000 |
| Jul 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 56,000 |