Nameson Holdings Limited - 1982.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.17	1.17	1.17	1.18	1.16	2.92M
December 03, 2025	1.16	1.18	1.18	1.19	1.15	3.41M
December 02, 2025	1.16	1.15	1.15	1.17	1.12	5.38M
December 01, 2025	1.21	1.16	1.16	1.21	1.14	4.3M
November 28, 2025	1.19	1.2	1.2	1.21	1.15	7.94M
November 27, 2025	1.14	1.18	1.18	1.2	1.14	2.72M
November 26, 2025	1.15	1.14	1.14	1.15	1.13	1.09M
November 25, 2025	1.12	1.15	1.15	1.17	1.12	2.35M
November 24, 2025	1.09	1.12	1.12	1.13	1.08	6.77M
November 21, 2025	1.05	1.04	1.04	1.05	1.02	2.65M
November 20, 2025	1.04	1.06	1.06	1.07	1.03	1.91M
November 19, 2025	1	1.04	1.04	1.07	0.99	6.86M
November 18, 2025	0.94	1.01	1.01	1.04	0.94	4.76M
November 17, 2025	0.91	0.94	0.94	0.94	0.9	2.29M
November 14, 2025	0.89	0.9	0.9	0.9	0.89	654,000
November 13, 2025	0.89	0.89	0.89	0.91	0.88	1.47M
November 12, 2025	0.89	0.89	0.89	0.9	0.89	1.24M
November 11, 2025	0.88	0.88	0.88	0.88	0.88	704,000
November 10, 2025	0.89	0.89	0.89	0.89	0.89	1.07M
November 07, 2025	0.89	0.89	0.89	0.89	0.88	290,000
November 06, 2025	0.88	0.89	0.89	0.89	0.88	50,000
November 05, 2025	0.88	0.89	0.89	0.89	0.88	580,000
November 04, 2025	0.89	0.89	0.89	0.89	0.88	969,000
November 03, 2025	0.89	0.88	0.88	0.89	0.88	534,000
October 31, 2025	0.89	0.89	0.89	0.89	0.88	554,000
October 30, 2025	0.89	0.89	0.89	0.89	0.89	146,000
October 28, 2025	0.89	0.89	0.89	0.9	0.88	654,000
October 27, 2025	0.88	0.89	0.89	0.89	0.88	440,000
October 24, 2025	0.88	0.88	0.88	0.88	0.87	900,000
October 23, 2025	0.87	0.88	0.88	0.89	0.87	552,000
October 22, 2025	0.87	0.88	0.88	0.88	0.87	220,000
October 21, 2025	0.88	0.88	0.88	0.89	0.87	156,000
October 20, 2025	0.88	0.88	0.88	0.88	0.87	120,000
October 17, 2025	0.88	0.88	0.88	0.88	0.86	866,000
October 16, 2025	0.89	0.88	0.88	0.89	0.88	566,000
October 15, 2025	0.88	0.89	0.89	0.89	0.87	1.61M
October 14, 2025	0.88	0.87	0.87	0.88	0.86	452,000
October 13, 2025	0.87	0.88	0.88	0.88	0.86	1.07M
October 10, 2025	0.88	0.9	0.9	0.9	0.88	924,000
October 09, 2025	0.88	0.88	0.88	0.88	0.87	556,000
October 08, 2025	0.87	0.87	0.87	0.87	0.87	22,000
October 06, 2025	0.88	0.87	0.87	0.89	0.87	574,000
October 03, 2025	0.88	0.88	0.88	0.88	0.87	497,000
October 02, 2025	0.88	0.88	0.88	0.88	0.88	396,000
September 30, 2025	0.88	0.89	0.89	0.89	0.88	694,000
September 29, 2025	0.89	0.89	0.89	0.89	0.88	240,000
September 26, 2025	0.88	0.89	0.89	0.89	0.88	274,000
September 25, 2025	0.88	0.88	0.88	0.89	0.87	670,000
September 24, 2025	0.88	0.89	0.89	0.89	0.87	414,000
September 23, 2025	0.89	0.89	0.89	0.9	0.87	1.49M
September 22, 2025	0.88	0.89	0.89	0.89	0.88	948,000
September 19, 2025	0.88	0.88	0.88	0.89	0.88	174,000
September 18, 2025	0.89	0.89	0.89	0.89	0.88	1.08M
September 17, 2025	0.88	0.89	0.89	0.9	0.87	1.19M
September 16, 2025	0.88	0.89	0.89	0.89	0.88	1.36M
September 15, 2025	0.88	0.89	0.89	0.89	0.87	1.1M
September 12, 2025	0.88	0.89	0.89	0.9	0.88	494,000
September 11, 2025	0.88	0.89	0.89	0.89	0.88	88,000
September 10, 2025	0.88	0.89	0.89	0.89	0.88	978,000
September 09, 2025	0.88	0.89	0.89	0.89	0.87	302,000

Nameson Holdings Limited (1982.HK) HKSE