Nissin Foods Company Limited (HKG:1475)
Hong Kong
· Delayed Price · Currency is HKD 7.49
+0.01 (0.13%)
Mar 10, 2026, 10:20 AM HKT
Nissin Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.45 | 7.52 | 7.44 | 7.44 | 7.44 | -0.80% | 15,277 |
| Mar 5, 2026 | 7.50 | 7.55 | 7.46 | 7.50 | 7.50 | 0.54% | 169,000 |
| Mar 4, 2026 | 7.49 | 7.50 | 7.38 | 7.46 | 7.46 | -0.67% | 253,000 |
| Mar 3, 2026 | 7.48 | 7.51 | 7.35 | 7.51 | 7.51 | 0.40% | 403,000 |
| Mar 2, 2026 | 7.47 | 7.55 | 7.40 | 7.48 | 7.48 | -1.58% | 406,000 |
| Feb 27, 2026 | 7.50 | 7.60 | 7.36 | 7.60 | 7.60 | 2.01% | 439,000 |
| Feb 26, 2026 | 7.56 | 7.56 | 7.40 | 7.45 | 7.45 | -1.46% | 392,000 |
| Feb 25, 2026 | 7.55 | 7.58 | 7.45 | 7.56 | 7.56 | 0.13% | 306,000 |
| Feb 24, 2026 | 7.56 | 7.58 | 7.53 | 7.55 | 7.55 | -0.26% | 213,000 |
| Feb 23, 2026 | 7.52 | 7.57 | 7.48 | 7.57 | 7.57 | 0.66% | 324,000 |
| Feb 20, 2026 | 7.44 | 7.52 | 7.44 | 7.52 | 7.52 | 0.27% | 109,000 |
| Feb 16, 2026 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 0.67% | 220,000 |
| Feb 13, 2026 | 7.36 | 7.45 | 7.36 | 7.45 | 7.45 | 0.95% | 172,000 |
| Feb 12, 2026 | 7.40 | 7.44 | 7.36 | 7.38 | 7.38 | -0.27% | 316,000 |
| Feb 11, 2026 | 7.34 | 7.40 | 7.34 | 7.40 | 7.40 | 0.27% | 152,000 |
| Feb 10, 2026 | 7.31 | 7.38 | 7.30 | 7.38 | 7.38 | 0.54% | 213,000 |
| Feb 9, 2026 | 7.26 | 7.34 | 7.26 | 7.34 | 7.34 | 0.27% | 150,000 |
| Feb 6, 2026 | 7.24 | 7.32 | 7.24 | 7.32 | 7.32 | 0.27% | 244,273 |
| Feb 5, 2026 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | - | 108,000 |
| Feb 4, 2026 | 7.30 | 7.30 | 7.24 | 7.30 | 7.30 | - | 198,000 |
| Feb 3, 2026 | 7.30 | 7.30 | 7.19 | 7.30 | 7.30 | 0.69% | 210,000 |
| Feb 2, 2026 | 7.28 | 7.30 | 7.15 | 7.25 | 7.25 | -0.68% | 245,000 |
| Jan 30, 2026 | 7.19 | 7.30 | 7.11 | 7.30 | 7.30 | 2.10% | 300,000 |
| Jan 29, 2026 | 7.15 | 7.15 | 7.12 | 7.15 | 7.15 | - | 145,000 |
| Jan 28, 2026 | 7.12 | 7.18 | 7.06 | 7.15 | 7.15 | -0.14% | 198,000 |
| Jan 27, 2026 | 7.09 | 7.16 | 7.09 | 7.16 | 7.16 | 0.14% | 142,000 |
| Jan 26, 2026 | 7.03 | 7.15 | 7.01 | 7.15 | 7.15 | - | 151,000 |
| Jan 23, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.42% | 191,000 |
| Jan 22, 2026 | 7.00 | 7.15 | 7.00 | 7.12 | 7.12 | 1.71% | 420,000 |
| Jan 21, 2026 | 6.96 | 7.01 | 6.94 | 7.00 | 7.00 | 0.72% | 113,000 |
| Jan 20, 2026 | 6.95 | 7.18 | 6.95 | 6.95 | 6.95 | - | 244,000 |
| Jan 19, 2026 | 6.99 | 6.99 | 6.91 | 6.95 | 6.95 | -0.57% | 222,000 |
| Jan 16, 2026 | 6.92 | 6.99 | 6.85 | 6.99 | 6.99 | 0.43% | 549,000 |
| Jan 15, 2026 | 6.88 | 6.96 | 6.87 | 6.96 | 6.96 | 0.58% | 130,000 |
| Jan 14, 2026 | 6.93 | 7.04 | 6.90 | 6.92 | 6.92 | -1.00% | 206,000 |
| Jan 13, 2026 | 6.85 | 7.05 | 6.85 | 6.99 | 6.99 | 2.04% | 275,087 |
| Jan 12, 2026 | 6.92 | 6.98 | 6.85 | 6.85 | 6.85 | -1.01% | 123,190 |
| Jan 9, 2026 | 6.92 | 7.00 | 6.91 | 6.92 | 6.92 | -0.86% | 161,000 |
| Jan 8, 2026 | 6.90 | 6.99 | 6.87 | 6.98 | 6.98 | 0.87% | 192,289 |
| Jan 7, 2026 | 6.82 | 7.00 | 6.82 | 6.92 | 6.92 | 0.29% | 224,000 |
| Jan 6, 2026 | 6.77 | 6.98 | 6.75 | 6.90 | 6.90 | 1.92% | 454,000 |
| Jan 5, 2026 | 6.82 | 6.84 | 6.75 | 6.77 | 6.77 | -2.17% | 346,000 |
| Jan 2, 2026 | 7.00 | 7.10 | 6.89 | 6.92 | 6.92 | -5.85% | 207,000 |
| Dec 31, 2025 | 6.70 | 7.35 | 6.66 | 7.35 | 7.35 | 10.69% | 1,086,000 |
| Dec 30, 2025 | 6.68 | 6.77 | 6.64 | 6.64 | 6.64 | -1.04% | 145,000 |
| Dec 29, 2025 | 6.70 | 6.77 | 6.70 | 6.71 | 6.71 | -0.45% | 42,000 |
| Dec 24, 2025 | 6.82 | 6.82 | 6.73 | 6.74 | 6.74 | -1.03% | 264,266 |
| Dec 23, 2025 | 6.73 | 6.87 | 6.73 | 6.81 | 6.81 | 0.29% | 78,000 |
| Dec 22, 2025 | 6.80 | 6.92 | 6.74 | 6.79 | 6.79 | -0.15% | 225,000 |
| Dec 19, 2025 | 6.71 | 6.90 | 6.67 | 6.80 | 6.80 | -0.58% | 545,000 |
| Dec 18, 2025 | 6.64 | 7.30 | 6.56 | 6.84 | 6.84 | 3.01% | 2,176,000 |
| Dec 17, 2025 | 6.62 | 6.69 | 6.62 | 6.64 | 6.64 | -0.75% | 380,870 |
| Dec 16, 2025 | 6.75 | 6.75 | 6.66 | 6.69 | 6.69 | -0.89% | 473,000 |
| Dec 15, 2025 | 6.77 | 6.83 | 6.73 | 6.75 | 6.75 | -1.32% | 243,000 |
| Dec 12, 2025 | 6.77 | 6.87 | 6.75 | 6.84 | 6.84 | - | 258,000 |
| Dec 11, 2025 | 6.85 | 6.85 | 6.80 | 6.84 | 6.84 | -0.87% | 334,000 |
| Dec 10, 2025 | 6.81 | 6.91 | 6.75 | 6.90 | 6.90 | 0.58% | 382,000 |
| Dec 9, 2025 | 6.89 | 6.94 | 6.84 | 6.86 | 6.86 | -1.29% | 404,000 |
| Dec 8, 2025 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | - | 277,000 |
| Dec 5, 2025 | 6.84 | 6.95 | 6.84 | 6.95 | 6.95 | 0.87% | 435,304 |
| Dec 4, 2025 | 6.75 | 6.89 | 6.50 | 6.89 | 6.89 | 1.03% | 1,062,000 |
| Dec 3, 2025 | 6.82 | 6.88 | 6.77 | 6.82 | 6.82 | -1.02% | 259,000 |
| Dec 2, 2025 | 6.73 | 6.90 | 6.73 | 6.89 | 6.89 | 1.47% | 717,000 |
| Dec 1, 2025 | 6.65 | 6.82 | 6.62 | 6.79 | 6.79 | 1.19% | 801,000 |
| Nov 28, 2025 | 6.71 | 6.79 | 6.70 | 6.71 | 6.71 | -0.89% | 612,000 |
| Nov 27, 2025 | 6.55 | 6.80 | 6.55 | 6.77 | 6.77 | 2.58% | 1,478,000 |
| Nov 26, 2025 | 6.38 | 6.60 | 6.30 | 6.60 | 6.60 | 2.64% | 1,081,000 |
| Nov 25, 2025 | 6.60 | 6.60 | 6.33 | 6.43 | 6.43 | -2.58% | 1,407,000 |
| Nov 24, 2025 | 6.51 | 6.62 | 6.42 | 6.60 | 6.60 | 1.07% | 1,335,000 |
| Nov 21, 2025 | 6.38 | 6.75 | 6.22 | 6.53 | 6.53 | 2.35% | 5,185,000 |
| Nov 20, 2025 | 6.20 | 6.80 | 6.15 | 6.38 | 6.38 | 3.07% | 5,946,000 |
| Nov 19, 2025 | 6.38 | 6.47 | 6.10 | 6.19 | 6.19 | -0.96% | 4,707,000 |
| Nov 18, 2025 | 6.33 | 7.17 | 6.08 | 6.25 | 6.25 | -1.26% | 16,831,600 |
| Nov 17, 2025 | 6.74 | 8.19 | 6.16 | 6.33 | 6.33 | -6.08% | 22,599,000 |
| Nov 14, 2025 | 6.78 | 6.84 | 6.71 | 6.74 | 6.74 | -1.17% | 523,100 |
| Nov 13, 2025 | 6.84 | 6.84 | 6.80 | 6.82 | 6.82 | -0.29% | 415,000 |
| Nov 12, 2025 | 6.84 | 6.86 | 6.75 | 6.84 | 6.84 | 0.44% | 495,000 |
| Nov 11, 2025 | 6.75 | 6.85 | 6.72 | 6.81 | 6.81 | -0.15% | 616,000 |
| Nov 10, 2025 | 6.63 | 6.99 | 6.59 | 6.82 | 6.82 | 2.56% | 1,097,000 |
| Nov 7, 2025 | 6.65 | 6.65 | 6.56 | 6.65 | 6.65 | 0.91% | 599,314 |
| Nov 6, 2025 | 6.64 | 6.67 | 6.59 | 6.59 | 6.59 | -1.35% | 324,000 |
| Nov 5, 2025 | 6.70 | 6.70 | 6.57 | 6.68 | 6.68 | 0.30% | 341,568 |
| Nov 4, 2025 | 6.65 | 6.66 | 6.52 | 6.66 | 6.66 | 0.45% | 606,000 |
| Nov 3, 2025 | 6.70 | 6.71 | 6.56 | 6.63 | 6.63 | -1.19% | 442,000 |
| Oct 31, 2025 | 6.65 | 6.71 | 6.49 | 6.71 | 6.71 | 2.13% | 1,017,000 |
| Oct 30, 2025 | 6.54 | 6.67 | 6.44 | 6.57 | 6.57 | 0.92% | 1,005,000 |
| Oct 28, 2025 | 6.30 | 6.51 | 6.15 | 6.51 | 6.51 | 3.01% | 1,013,000 |
| Oct 27, 2025 | 6.17 | 6.32 | 5.95 | 6.32 | 6.32 | 3.27% | 1,761,000 |
| Oct 24, 2025 | 6.20 | 6.32 | 5.81 | 6.12 | 6.12 | -0.97% | 3,374,000 |
| Oct 23, 2025 | 6.64 | 9.60 | 6.02 | 6.18 | 6.18 | -7.35% | 31,695,020 |
| Oct 22, 2025 | 6.91 | 6.92 | 6.67 | 6.67 | 6.67 | -4.03% | 1,042,000 |
| Oct 21, 2025 | 6.98 | 6.98 | 6.89 | 6.95 | 6.95 | -0.43% | 75,000 |
| Oct 20, 2025 | 6.90 | 6.98 | 6.84 | 6.98 | 6.98 | 1.31% | 141,000 |
| Oct 17, 2025 | 6.83 | 6.89 | 6.80 | 6.89 | 6.89 | 0.73% | 129,000 |
| Oct 16, 2025 | 6.86 | 6.87 | 6.79 | 6.84 | 6.84 | 0.15% | 141,000 |
| Oct 15, 2025 | 6.89 | 6.89 | 6.70 | 6.83 | 6.83 | -0.58% | 260,000 |
| Oct 14, 2025 | 6.92 | 6.95 | 6.79 | 6.87 | 6.87 | -0.43% | 198,000 |
| Oct 13, 2025 | 6.78 | 6.90 | 6.64 | 6.90 | 6.90 | 1.17% | 252,000 |
| Oct 10, 2025 | 6.80 | 6.90 | 6.77 | 6.82 | 6.82 | -0.15% | 63,000 |
| Oct 9, 2025 | 6.76 | 6.90 | 6.76 | 6.83 | 6.83 | -0.58% | 80,289 |