Skip to main content
Nameson Holdings Limited (HKG:1982)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.130
+0.020 (1.80%)
Mar 10, 2026, 1:36 PM HKT

Nameson Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.121.121.071.111.11-1.77%1,160,000
Mar 6, 20261.131.131.121.131.13-336,000
Mar 5, 20261.131.141.121.131.13-442,000
Mar 4, 20261.151.151.101.131.13-1.74%922,000
Mar 3, 20261.141.151.131.151.150.88%1,144,000
Mar 2, 20261.181.181.141.141.14-3.39%876,000
Feb 27, 20261.171.191.161.181.18-266,000
Feb 26, 20261.181.191.171.181.18-0.84%232,000
Feb 25, 20261.161.191.161.191.193.48%1,138,000
Feb 24, 20261.161.171.151.151.15-268,000
Feb 23, 20261.171.221.151.151.15-0.86%2,428,000
Feb 20, 20261.101.161.091.161.166.42%2,176,000
Feb 16, 20261.071.101.071.091.091.87%828,000
Feb 13, 20261.061.071.061.071.07-450,000
Feb 12, 20261.071.071.061.071.070.94%468,000
Feb 11, 20261.071.071.061.061.06-452,000
Feb 10, 20261.061.061.061.061.06-52,000
Feb 9, 20261.051.061.051.061.061.92%424,000
Feb 6, 20261.041.051.041.041.04-0.95%182,000
Feb 5, 20261.051.051.051.051.05-26,000
Feb 4, 20261.051.051.051.051.050.96%54,000
Feb 3, 20261.041.051.041.041.04-62,000
Feb 2, 20261.051.051.031.041.04-0.95%1,032,000
Jan 30, 20261.051.061.041.051.05-398,000
Jan 29, 20261.041.051.041.051.050.96%102,000
Jan 28, 20261.041.051.031.041.040.97%624,000
Jan 27, 20261.031.041.031.031.03-0.96%256,000
Jan 26, 20261.031.041.031.041.04-162,000
Jan 23, 20261.031.041.031.041.04-196,000
Jan 22, 20261.041.041.031.041.040.97%418,000
Jan 21, 20261.041.061.031.031.03-0.96%3,323,000
Jan 20, 20261.051.051.041.041.04-312,000
Jan 19, 20261.041.041.031.041.04-410,000
Jan 16, 20261.031.041.031.041.040.97%334,000
Jan 15, 20261.041.041.031.031.03-1.90%414,000
Jan 14, 20261.041.041.031.051.05-488,000
Jan 13, 20261.041.051.031.051.05-536,000
Jan 12, 20261.041.051.031.051.05-396,000
Jan 9, 20261.041.051.031.051.050.96%346,000
Jan 8, 20261.051.051.031.041.04-0.95%732,000
Jan 7, 20261.041.051.031.051.05-330,000
Jan 6, 20261.041.051.041.051.05-430,000
Jan 5, 20261.031.051.031.051.05-540,000
Jan 2, 20261.041.051.031.051.050.96%846,000
Dec 31, 20251.031.041.031.041.04-218,000
Dec 30, 20251.051.051.041.041.04-1.89%1,494,000
Dec 29, 20251.071.071.051.061.06-0.93%566,000
Dec 24, 20251.041.071.031.071.073.88%2,978,000
Dec 23, 20251.051.051.021.031.03-1.90%2,520,400
Dec 22, 20251.041.051.041.051.05-358,000
Dec 19, 20251.051.051.041.051.05-3,554,000
Dec 18, 20251.061.081.051.051.05-1.87%1,670,000
Dec 17, 20251.061.081.051.071.07-1,438,000
Dec 16, 20251.081.081.041.071.07-0.93%1,838,000
Dec 15, 20251.081.091.081.081.08-790,000
Dec 12, 20251.091.101.081.081.08-0.92%870,000
Dec 11, 20251.101.111.091.091.09-1.80%634,000
Dec 10, 20251.091.131.091.111.111.83%3,086,000
Dec 9, 20251.061.091.061.091.092.83%2,104,000
Dec 8, 20251.041.071.041.061.060.95%2,746,000
Dec 5, 20251.101.101.021.051.05-10.26%3,014,000
Dec 4, 20251.171.181.161.171.06-0.85%2,930,000
Dec 3, 20251.161.191.151.181.072.61%3,440,000
Dec 2, 20251.161.171.121.151.04-0.86%5,376,000
Dec 1, 20251.211.211.141.161.05-3.33%4,302,000
Nov 28, 20251.191.211.151.201.091.69%7,936,000
Nov 27, 20251.141.201.141.181.073.51%2,724,000
Nov 26, 20251.151.151.131.141.03-0.87%1,078,000
Nov 25, 20251.121.171.121.151.042.68%2,432,000
Nov 24, 20251.091.131.081.121.017.69%6,764,000
Nov 21, 20251.051.051.021.040.94-1.89%2,644,000
Nov 20, 20251.041.071.031.060.961.92%1,902,000
Nov 19, 20251.001.070.991.040.942.97%6,850,000
Nov 18, 20250.941.040.941.010.927.45%4,758,000
Nov 17, 20250.910.940.900.940.854.44%2,292,000
Nov 14, 20250.890.900.890.900.821.12%654,000
Nov 13, 20250.890.910.880.890.81-1,474,000
Nov 12, 20250.890.900.890.890.811.14%1,242,000
Nov 11, 20250.880.880.880.880.80-1.12%704,000
Nov 10, 20250.890.890.890.890.81-1,064,000
Nov 7, 20250.890.890.880.890.81-276,000
Nov 6, 20250.880.890.880.890.81-50,000
Nov 5, 20250.880.890.880.890.81-576,000
Nov 4, 20250.890.890.880.890.811.14%969,000
Nov 3, 20250.890.890.880.880.80-1.12%534,000
Oct 31, 20250.890.890.880.890.81-552,000
Oct 30, 20250.890.890.890.890.81-146,000
Oct 28, 20250.890.900.880.890.81-650,000
Oct 27, 20250.880.890.880.890.811.14%440,000
Oct 24, 20250.880.880.870.880.80-872,000
Oct 23, 20250.870.890.870.880.80-552,000
Oct 22, 20250.870.880.870.880.80-204,000
Oct 21, 20250.880.890.870.880.80-142,000
Oct 20, 20250.880.880.870.880.80-118,000
Oct 17, 20250.880.880.860.880.80-861,000
Oct 16, 20250.890.890.880.880.80-1.12%566,000
Oct 15, 20250.880.890.870.890.812.30%1,614,000
Oct 14, 20250.880.880.860.870.79-1.14%452,000
Oct 13, 20250.870.880.860.880.80-2.22%1,068,000
Oct 10, 20250.880.900.880.900.822.27%924,000