Nissin Foods Company Limited (1475.HK) HKSE
7.25
+0.06(+0.83%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.25
+0.06(+0.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.28 | 7.25 | 7.25 | 7.28 | 7.19 | 38,000 |
| April 01, 2026 | 7.29 | 7.22 | 7.22 | 7.3 | 7.21 | 57,000 |
| March 31, 2026 | 7.18 | 7.21 | 7.21 | 7.3 | 7.13 | 125,000 |
| March 30, 2026 | 7.29 | 7.23 | 7.23 | 7.38 | 7.22 | 86,000 |
| March 27, 2026 | 7.32 | 7.28 | 7.28 | 7.38 | 7.28 | 62,000 |
| March 26, 2026 | 7.4 | 7.31 | 7.31 | 7.4 | 7.31 | 32,000 |
| March 25, 2026 | 7.31 | 7.37 | 7.37 | 7.43 | 7.3 | 120,000 |
| March 24, 2026 | 7.45 | 7.31 | 7.31 | 7.45 | 7.31 | 34,000 |
| March 23, 2026 | 7.25 | 7.36 | 7.36 | 7.36 | 7.21 | 196,000 |
| March 20, 2026 | 7.47 | 7.36 | 7.36 | 7.5 | 7.35 | 451,000 |
| March 19, 2026 | 7.38 | 7.46 | 7.46 | 7.48 | 7.35 | 277,000 |
| March 18, 2026 | 7.35 | 7.45 | 7.45 | 7.45 | 7.31 | 82,000 |
| March 17, 2026 | 7.4 | 7.39 | 7.39 | 7.49 | 7.37 | 73,000 |
| March 16, 2026 | 7.37 | 7.44 | 7.44 | 7.44 | 7.33 | 37,000 |
| March 13, 2026 | 7.4 | 7.36 | 7.36 | 7.46 | 7.36 | 55,000 |
| March 12, 2026 | 7.44 | 7.4 | 7.4 | 7.44 | 7.39 | 131,000 |
| March 11, 2026 | 7.5 | 7.45 | 7.45 | 7.54 | 7.45 | 175,000 |
| March 10, 2026 | 7.41 | 7.49 | 7.49 | 7.53 | 7.41 | 16,000 |
| March 09, 2026 | 7.4 | 7.48 | 7.48 | 7.48 | 7.26 | 188,000 |
| March 06, 2026 | 7.45 | 7.44 | 7.44 | 7.52 | 7.44 | 16,277 |
| March 05, 2026 | 7.5 | 7.5 | 7.5 | 7.55 | 7.46 | 169,000 |
| March 04, 2026 | 7.49 | 7.4 | 7.4 | 7.5 | 7.4 | 62,000 |
| March 03, 2026 | 7.48 | 7.51 | 7.51 | 7.51 | 7.35 | 404,000 |
| March 02, 2026 | 7.47 | 7.48 | 7.48 | 7.55 | 7.4 | 406,000 |
| February 27, 2026 | 7.5 | 7.6 | 7.6 | 7.6 | 7.36 | 440,000 |
| February 26, 2026 | 7.56 | 7.45 | 7.45 | 7.56 | 7.4 | 394,000 |
| February 25, 2026 | 7.55 | 7.56 | 7.56 | 7.58 | 7.45 | 309,000 |
| February 24, 2026 | 7.56 | 7.55 | 7.55 | 7.58 | 7.53 | 214,000 |
| February 23, 2026 | 7.52 | 7.57 | 7.57 | 7.57 | 7.48 | 331,000 |
| February 20, 2026 | 7.44 | 7.52 | 0 | 7.52 | 7.44 | 111,000 |
| February 16, 2026 | 7.41 | 7.5 | 0 | 7.5 | 7.41 | 220,000 |
| February 13, 2026 | 7.36 | 7.45 | 0 | 7.45 | 7.36 | 173,000 |
| February 12, 2026 | 7.4 | 7.38 | 0 | 7.44 | 7.36 | 316,000 |
| February 11, 2026 | 7.34 | 7.4 | 0 | 7.4 | 7.34 | 156,000 |
| February 10, 2026 | 7.31 | 7.38 | 0 | 7.38 | 7.3 | 216,000 |
| February 09, 2026 | 7.26 | 7.34 | 0 | 7.34 | 7.26 | 164,000 |
| February 06, 2026 | 7.24 | 7.32 | 0 | 7.32 | 7.24 | 246,273 |
| February 05, 2026 | 7.24 | 7.3 | 0 | 7.3 | 7.24 | 109,000 |
| February 04, 2026 | 7.3 | 7.3 | 0 | 7.3 | 7.24 | 198,000 |
| February 03, 2026 | 7.3 | 7.3 | 0 | 7.3 | 7.19 | 218,000 |
| February 02, 2026 | 7.28 | 7.25 | 0 | 7.3 | 7.15 | 245,000 |
| January 30, 2026 | 7.19 | 7.3 | 0 | 7.3 | 7.11 | 300,000 |
| January 29, 2026 | 7.15 | 7.15 | 0 | 7.15 | 7.12 | 147,000 |
| January 28, 2026 | 7.12 | 7.15 | 0 | 7.18 | 7.06 | 198,000 |
| January 27, 2026 | 7.09 | 7.16 | 0 | 7.16 | 7.09 | 145,000 |
| January 26, 2026 | 7.03 | 7.15 | 0 | 7.15 | 7.01 | 152,000 |
| January 23, 2026 | 7.1 | 7.15 | 0 | 7.15 | 7.1 | 191,000 |
| January 22, 2026 | 7 | 7.12 | 0 | 7.15 | 7 | 423,000 |
| January 21, 2026 | 6.96 | 7 | 0 | 7.01 | 6.94 | 113,000 |
| January 20, 2026 | 6.95 | 6.95 | 0 | 7.18 | 6.95 | 245,000 |
| January 19, 2026 | 6.99 | 6.95 | 0 | 6.99 | 6.91 | 223,000 |
| January 16, 2026 | 6.92 | 6.99 | 0 | 6.99 | 6.85 | 550,000 |
| January 15, 2026 | 6.88 | 6.96 | 0 | 6.96 | 6.87 | 134,000 |
| January 14, 2026 | 6.93 | 6.92 | 0 | 7.04 | 6.9 | 206,000 |
| January 13, 2026 | 6.85 | 6.99 | 0 | 7.05 | 6.85 | 278,087 |
| January 12, 2026 | 6.92 | 6.85 | 0 | 6.98 | 6.85 | 124,190 |
| January 09, 2026 | 6.92 | 6.92 | 0 | 7 | 6.91 | 161,000 |
| January 08, 2026 | 6.9 | 6.98 | 0 | 6.99 | 6.87 | 194,289 |
| January 07, 2026 | 6.82 | 6.92 | 0 | 7 | 6.82 | 224,000 |
| January 06, 2026 | 6.77 | 6.9 | 0 | 6.98 | 6.75 | 454,000 |