Nameson Holdings Limited (HKG:1982)
Hong Kong · Delayed Price · Currency is HKD 0.8800
-0.0300 (-3.30%)
May 29, 2026, 3:57 PM HKT
Nameson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 312,000 |
| Apr 1, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 424,000 |
| Mar 31, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 764,000 |
| Mar 30, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 1,952,000 |
| 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 |