Nameson Holdings Limited (HKG:1982)
Hong Kong · Delayed Price · Currency is HKD 0.8800
-0.0200 (-2.22%)
Jun 18, 2026, 3:34 PM HKT
Nameson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 114,000 |
| Jun 17, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 360,000 |
| Jun 16, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 368,000 |
| Jun 15, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 3.45% | 392,000 |
| Jun 12, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -2.25% | 1,444,000 |
| Jun 11, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 398,000 |
| Jun 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 94,000 |
| Jun 9, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | - | 702,000 |
| Jun 8, 2026 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -2.22% | 1,400,000 |
| Jun 5, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 90,000 |
| Jun 4, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 710,000 |
| Jun 3, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | - | 342,000 |
| Jun 2, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 658,000 |
| Jun 1, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 1.14% | 1,032,000 |
| May 29, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -3.30% | 1,610,000 |
| May 28, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 1,164,000 |
| May 27, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 228,000 |
| May 26, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 326,000 |
| May 22, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -1.04% | 498,000 |
| May 21, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 550,000 |
| May 20, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 566,000 |
| May 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 1,248,000 |
| May 18, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 240,000 |
| May 15, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 430,000 |
| May 14, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 246,000 |
| May 13, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | - | 436,000 |
| May 12, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 206,000 |
| May 11, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 336,000 |
| May 8, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 1,192,000 |
| May 7, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 460,000 |
| May 6, 2026 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | 1.03% | 2,388,000 |
| May 5, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | -1.02% | 3,134,000 |
| May 4, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -2.97% | 3,238,000 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 286,000 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 152,000 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 376,000 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 114,000 |
| Apr 24, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 479,000 |
| Apr 23, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 200,000 |
| Apr 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 192,000 |
| Apr 21, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 282,000 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 262,000 |
| Apr 17, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 298,000 |
| Apr 16, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 62,000 |
| Apr 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 296,000 |
| Apr 14, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 348,000 |
| Apr 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 256,000 |
| Apr 10, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 318,000 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 678,000 |
| Apr 8, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 749,000 |