Nameson Holdings Limited (HKG:1982)
Hong Kong · Delayed Price · Currency is HKD 1.010
+0.040 (4.12%)
At close: Mar 27, 2026
Nameson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.97 | 1.03 | 0.94 | 1.01 | 1.01 | 4.12% | 4,116,000 |
| Mar 26, 2026 | 1.00 | 1.01 | 0.94 | 0.97 | 0.97 | -3.96% | 3,310,000 |
| Mar 25, 2026 | 1.03 | 1.06 | 0.98 | 1.01 | 1.01 | -0.98% | 3,422,000 |
| Mar 24, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 40,000 |
| Mar 23, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -4.76% | 1,908,000 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 824,000 |
| Mar 19, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 278,000 |
| Mar 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 126,000 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 854,000 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 394,000 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 0.88% | 522,000 |
| Mar 11, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 24,000 |
| Mar 10, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 180,000 |
| Mar 9, 2026 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | -1.77% | 1,160,000 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 336,000 |
| Mar 5, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 442,000 |
| 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 |