Nameson Holdings Limited (HKG:1982)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.020 (-1.74%)
Mar 4, 2026, 3:57 PM HKT
Nameson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 922,000 |
| Mar 3, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 1,144,000 |
| Mar 2, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 876,000 |
| Feb 27, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 266,000 |
| Feb 26, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 232,000 |
| Feb 25, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 1,138,000 |
| Feb 24, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 268,000 |
| Feb 23, 2026 | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | -0.86% | 2,428,000 |
| Feb 20, 2026 | 1.10 | 1.16 | 1.09 | 1.16 | 1.16 | 6.42% | 2,176,000 |
| Feb 16, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 828,000 |
| Feb 13, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 450,000 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 468,000 |
| Feb 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 452,000 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 52,000 |
| Feb 9, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.92% | 424,000 |
| Feb 6, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 182,000 |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 26,000 |
| Feb 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 54,000 |
| Feb 3, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 62,000 |
| Feb 2, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,032,000 |
| Jan 30, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 398,000 |
| Jan 29, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 102,000 |
| Jan 28, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 624,000 |
| Jan 27, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 256,000 |
| Jan 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 162,000 |
| Jan 23, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 196,000 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 418,000 |
| Jan 21, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 3,323,000 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 312,000 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 410,000 |
| Jan 16, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 334,000 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 414,000 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.03 | 1.05 | 1.05 | - | 488,000 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 536,000 |
| Jan 12, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 396,000 |
| Jan 9, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 346,000 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 732,000 |
| Jan 7, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 330,000 |
| Jan 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 430,000 |
| Jan 5, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 540,000 |
| Jan 2, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 846,000 |
| Dec 31, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 218,000 |
| Dec 30, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 1,494,000 |
| Dec 29, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 566,000 |
| Dec 24, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 2,978,000 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 2,520,400 |
| Dec 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 358,000 |
| Dec 19, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 3,554,000 |
| Dec 18, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 1,670,000 |
| Dec 17, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | - | 1,438,000 |