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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.87	0.88	0.88	0.88	0.87	90,000
September 04, 2025	0.89	0.87	0.87	0.89	0.86	928,000
September 03, 2025	0.88	0.89	0.89	0.89	0.88	370,000
September 02, 2025	0.89	0.89	0.89	0.89	0.88	396,000
September 01, 2025	0.89	0.89	0.89	0.89	0.88	712,000
August 29, 2025	0.91	0.89	0.89	0.91	0.88	816,000
August 28, 2025	0.89	0.91	0.91	0.91	0.89	296,000
August 27, 2025	0.91	0.91	0.91	0.91	0.9	706,000
August 26, 2025	0.91	0.92	0.92	0.92	0.91	692,000
August 25, 2025	0.9	0.92	0.92	0.93	0.9	1.68M
August 22, 2025	0.9	0.9	0.9	0.9	0.89	894,000
August 21, 2025	0.87	0.9	0.9	0.9	0.86	1.72M
August 20, 2025	0.87	0.87	0.87	0.87	0.85	274,000
August 19, 2025	0.85	0.87	0.87	0.87	0.85	548,000
August 18, 2025	0.89	0.86	0.86	0.92	0.85	2.42M
August 15, 2025	0.87	0.88	0.88	0.89	0.87	672,000
August 14, 2025	0.88	0.87	0.87	0.9	0.87	544,000
August 13, 2025	0.84	0.89	0.89	0.9	0.84	4.23M
August 12, 2025	0.83	0.84	0.84	0.85	0.82	3.25M
August 11, 2025	0.82	0.81	0.81	0.82	0.81	614,000
August 08, 2025	0.81	0.83	0.83	0.83	0.81	1.43M
August 07, 2025	0.82	0.81	0.81	0.82	0.8	921,000
August 06, 2025	0.8	0.82	0.82	0.82	0.8	292,000
August 05, 2025	0.8	0.81	0.81	0.81	0.8	244,000
August 04, 2025	0.8	0.81	0.81	0.82	0.79	1.03M
August 01, 2025	0.81	0.79	0.79	0.81	0.79	470,000
July 31, 2025	0.8	0.8	0.8	0.81	0.8	3.16M
July 30, 2025	0.8	0.8	0.8	0.8	0.79	1M
July 29, 2025	0.8	0.8	0.8	0.81	0.79	1.38M
July 28, 2025	0.82	0.81	0.81	0.82	0.8	740,000
July 25, 2025	0.78	0.82	0.82	0.82	0.78	2.46M
July 24, 2025	0.78	0.79	0.79	0.79	0.78	412,000
July 23, 2025	0.78	0.78	0.78	0.79	0.77	1.5M
July 22, 2025	0.78	0.79	0.79	0.79	0.78	768,000
July 21, 2025	0.79	0.79	0.79	0.79	0.77	132,000
July 18, 2025	0.78	0.79	0.79	0.79	0.77	460,000
July 17, 2025	0.78	0.78	0.78	0.78	0.77	836,000
July 16, 2025	0.79	0.78	0.78	0.79	0.78	450,000
July 15, 2025	0.79	0.78	0.78	0.8	0.78	344,000
July 14, 2025	0.79	0.79	0.79	0.8	0.78	1.06M
July 11, 2025	0.79	0.79	0.79	0.79	0.77	810,000
July 10, 2025	0.79	0.79	0.79	0.79	0.77	1.34M
July 09, 2025	0.79	0.79	0.79	0.79	0.78	856,000
July 08, 2025	0.79	0.79	0.79	0.8	0.79	392,000
July 07, 2025	0.81	0.79	0.79	0.81	0.78	636,000
July 04, 2025	0.81	0.8	0.79	0.81	0.78	1.09M
July 03, 2025	0.8	0.79	0.78	0.81	0.79	838,000
July 02, 2025	0.79	0.8	0.79	0.8	0.78	1.08M
June 30, 2025	0.76	0.79	0.78	0.79	0.76	1.51M
June 27, 2025	0.77	0.76	0.75	0.77	0.75	476,000
June 26, 2025	0.76	0.76	0.75	0.77	0.75	652,000
June 25, 2025	0.77	0.76	0.75	0.78	0.74	3.62M
June 24, 2025	0.79	0.76	0.75	0.79	0.75	2.41M
June 23, 2025	0.81	0.78	0.77	0.81	0.75	8.55M
June 20, 2025	0.83	0.84	0.84	0.84	0.83	432,000
June 19, 2025	0.84	0.83	0.83	0.84	0.82	624,500
June 18, 2025	0.83	0.83	0.83	0.84	0.83	470,000
June 17, 2025	0.83	0.83	0.83	0.84	0.83	1.01M
June 16, 2025	0.83	0.83	0.83	0.84	0.82	628,000
June 13, 2025	0.83	0.82	0.82	0.83	0.82	190,000

Nameson Holdings Limited (1982.HK) HKSE