Nameson Holdings Limited (HKG:1982)
Hong Kong · Delayed Price · Currency is HKD 1.030
-0.010 (-0.96%)
Jan 21, 2026, 4:08 PM HKT
Nameson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | - | 0.96% | 1,186,000 |
| 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 |
| Dec 16, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 1,838,000 |
| Dec 15, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 790,000 |
| Dec 12, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 870,000 |
| Dec 11, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 634,000 |
| Dec 10, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 3,086,000 |
| Dec 9, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 2,104,000 |
| Dec 8, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 2,746,000 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -10.26% | 3,014,000 |
| Dec 4, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.06 | -0.85% | 2,930,000 |
| Dec 3, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.07 | 2.61% | 3,440,000 |
| Dec 2, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.04 | -0.86% | 5,376,000 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.14 | 1.16 | 1.05 | -3.33% | 4,302,000 |
| Nov 28, 2025 | 1.19 | 1.21 | 1.15 | 1.20 | 1.09 | 1.69% | 7,936,000 |
| Nov 27, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.07 | 3.51% | 2,724,000 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.03 | -0.87% | 1,078,000 |
| Nov 25, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.04 | 2.68% | 2,432,000 |
| Nov 24, 2025 | 1.09 | 1.13 | 1.08 | 1.12 | 1.01 | 7.69% | 6,764,000 |
| Nov 21, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 0.94 | -1.89% | 2,644,000 |
| Nov 20, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 0.96 | 1.92% | 1,902,000 |
| Nov 19, 2025 | 1.00 | 1.07 | 0.99 | 1.04 | 0.94 | 2.97% | 6,850,000 |
| Nov 18, 2025 | 0.94 | 1.04 | 0.94 | 1.01 | 0.92 | 7.45% | 4,758,000 |
| Nov 17, 2025 | 0.91 | 0.94 | 0.90 | 0.94 | 0.85 | 4.44% | 2,292,000 |
| Nov 14, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.82 | 1.12% | 654,000 |
| Nov 13, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.81 | - | 1,474,000 |
| Nov 12, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.81 | 1.14% | 1,242,000 |
| Nov 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.80 | -1.12% | 704,000 |
| Nov 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.81 | - | 1,064,000 |