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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.83	0.83	0.83	0.84	0.82	966,000
June 11, 2025	0.83	0.83	0.83	0.84	0.83	132,000
June 10, 2025	0.83	0.83	0.83	0.84	0.82	792,000
June 09, 2025	0.84	0.84	0.84	0.84	0.83	238,000
June 06, 2025	0.82	0.83	0.83	0.84	0.81	774,000
June 05, 2025	0.82	0.82	0.82	0.82	0.81	438,000
June 04, 2025	0.81	0.82	0.82	0.82	0.8	1.77M
June 03, 2025	0.81	0.81	0.81	0.82	0.8	248,000
June 02, 2025	0.81	0.81	0.81	0.82	0.8	1.41M
May 30, 2025	0.81	0.83	0.83	0.83	0.81	1.03M
May 29, 2025	0.8	0.82	0.82	0.83	0.8	898,000
May 28, 2025	0.81	0.8	0.8	0.81	0.79	438,000
May 27, 2025	0.8	0.81	0.81	0.81	0.8	284,000
May 26, 2025	0.81	0.8	0.8	0.81	0.8	730,000
May 23, 2025	0.81	0.81	0.81	0.82	0.81	814,000
May 22, 2025	0.81	0.81	0.81	0.81	0.8	328,000
May 21, 2025	0.81	0.81	0.81	0.81	0.79	1.17M
May 20, 2025	0.8	0.81	0.81	0.81	0.8	582,000
May 19, 2025	0.79	0.8	0.8	0.8	0.78	580,000
May 16, 2025	0.8	0.79	0.79	0.8	0.79	300,000
May 15, 2025	0.8	0.79	0.79	0.81	0.79	436,000
May 14, 2025	0.81	0.8	0.8	0.81	0.79	580,000
May 13, 2025	0.81	0.8	0.8	0.81	0.79	414,000
May 12, 2025	0.79	0.81	0.81	0.82	0.78	4.08M
May 09, 2025	0.78	0.77	0.77	0.78	0.77	284,000
May 08, 2025	0.76	0.78	0.78	0.78	0.76	230,000
May 07, 2025	0.78	0.76	0.76	0.78	0.76	958,000
May 06, 2025	0.77	0.76	0.76	0.79	0.76	1.27M
May 02, 2025	0.75	0.76	0.76	0.77	0.75	224,000
April 30, 2025	0.76	0.76	0.76	0.76	0.75	720,000
April 29, 2025	0.77	0.76	0.76	0.77	0.76	232,000
April 28, 2025	0.77	0.77	0.77	0.78	0.77	1.03M
April 25, 2025	0.78	0.77	0.77	0.78	0.77	338,000
April 24, 2025	0.77	0.77	0.77	0.79	0.76	1.3M
April 23, 2025	0.75	0.77	0.77	0.77	0.75	692,000
April 22, 2025	0.73	0.74	0.74	0.75	0.73	984,000

Nameson Holdings Limited (1982.HK) HKSE