NAMESON HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01982  2016-04-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2 1.040 1.040 1.050 1,138,250 1.040 1.040 1.050 1.030 1.050 1,094,000 1.0404 -0.95%
2026-01-30 0 21 1.050 1.050 1.060 12,087,880 1.050 1.050 1.060 1.030 1.060 11,593,000 1.0427 0.96%
2025-12-31 0 21 1.040 1.040 1.050 50,335,826 1.040 1.040 1.050 1.015 1.130 47,591,758 1.0577 -4.34%
2025-11-28 0 20 1.200 1.190 1.200 49,249,240 1.087 1.078 1.087 0.797 1.096 51,792,368 0.9509 34.83%
2025-10-31 0 20 0.890 0.880 0.890 9,729,690 0.806 0.797 0.806 0.779 0.815 12,205,528 0.7972 0.00%
2025-09-30 0 22 0.890 0.880 0.890 12,647,600 0.806 0.797 0.806 0.779 0.815 15,810,453 0.8000 0.00%
2025-08-29 0 21 0.890 0.890 0.900 20,412,340 0.806 0.806 0.815 0.716 0.843 26,111,972 0.7817 11.25%
2025-07-31 0 22 0.800 0.800 0.810 17,239,700 0.725 0.725 0.734 0.693 0.743 24,099,258 0.7154 3.20%
2025-06-30 0 21 0.790 0.760 0.790 21,514,535 0.702 0.676 0.702 0.658 0.747 30,718,370 0.7004 -4.82%
2025-05-30 0 20 0.830 0.820 0.840 12,451,800 0.738 0.729 0.747 0.667 0.738 17,550,141 0.7095 9.21%
2025-04-30 0 19 0.760 0.760 0.770 30,339,300 0.676 0.676 0.685 0.560 0.765 46,138,579 0.6576 -9.52%
2025-03-31 0 21 0.840 0.840 0.850 15,702,760 0.747 0.747 0.756 0.729 0.773 20,801,000 0.7549 0.00%
2025-02-28 0 20 0.840 0.830 0.840 12,461,760 0.747 0.738 0.747 0.729 0.765 16,771,734 0.7430 0.00%
2025-01-28 0 19 0.840 0.840 0.850 12,900,240 0.747 0.747 0.756 0.711 0.765 17,563,639 0.7345 0.00%
2024-12-31 0 20 0.840 0.840 0.850 19,529,753 0.747 0.747 0.756 0.689 0.782 26,614,752 0.7338 4.74%
2024-11-29 0 21 0.900 0.900 0.910 29,127,380 0.713 0.713 0.721 0.578 0.761 42,893,535 0.6791 9.76%
2024-10-31 0 21 0.820 0.810 0.820 34,780,020 0.650 0.642 0.650 0.555 0.681 56,046,880 0.6206 12.33%
2024-09-30 0 19 0.730 0.730 0.740 6,198,920 0.578 0.578 0.586 0.507 0.586 11,292,689 0.5489 7.35%
2024-08-30 0 22 0.680 0.680 0.690 4,998,560 0.539 0.539 0.547 0.483 0.547 9,820,827 0.5090 3.03%
2024-07-31 0 22 0.660 0.660 0.670 11,332,300 0.523 0.523 0.531 0.499 0.590 20,773,673 0.5455 -10.26%
2024-06-28 0 19 0.770 0.760 0.770 22,886,080 0.583 0.575 0.583 0.515 0.598 40,527,496 0.5647 4.05%
2024-05-31 0 21 0.740 0.740 0.750 29,440,520 0.560 0.560 0.567 0.454 0.605 53,608,896 0.5492 15.63%
2024-04-30 0 20 0.640 0.630 0.640 10,552,440 0.484 0.477 0.484 0.393 0.484 24,460,554 0.4314 20.75%
2024-03-28 0 20 0.530 0.520 0.530 8,405,290 0.401 0.393 0.401 0.375 0.424 21,008,481 0.4001 6.00%
2024-02-29 0 19 0.500 0.500 0.510 3,101,250 0.378 0.378 0.386 0.363 0.393 8,231,053 0.3768 0.00%
2024-01-31 0 22 0.500 0.495 0.500 2,926,090 0.378 0.375 0.378 0.363 0.401 7,631,037 0.3834 0.00%
2023-12-29 0 19 0.500 0.500 0.520 8,031,690 0.378 0.378 0.393 0.367 0.401 20,913,805 0.3840 -2.30%
2023-11-30 0 22 0.610 0.600 0.610 6,828,240 0.387 0.381 0.387 0.257 0.413 18,525,116 0.3686 38.64%
2023-10-31 0 20 0.440 0.420 0.440 1,155,620 0.279 0.267 0.279 0.241 0.279 4,502,107 0.2567 1.15%
2023-09-29 0 19 0.435 0.425 0.435 1,091,440 0.276 0.270 0.276 0.238 0.295 4,048,431 0.2696 -2.25%
2023-08-31 0 23 0.445 0.445 0.465 1,566,100 0.282 0.282 0.295 0.276 0.314 5,485,073 0.2855 -3.26%
2023-07-31 0 20 0.460 0.450 0.470 2,009,260 0.292 0.286 0.298 0.276 0.317 6,951,338 0.2890 -4.95%
2023-06-30 0 21 0.490 0.480 0.490 830,370 0.307 0.301 0.307 0.288 0.320 2,760,940 0.3008 -2.00%
2023-05-31 0 21 0.500 0.475 0.500 2,493,980 0.313 0.298 0.313 0.301 0.326 7,888,855 0.3161 -1.96%
2023-04-28 0 17 0.510 0.500 0.520 3,019,800 0.320 0.313 0.326 0.298 0.332 9,672,061 0.3122 -3.77%
2023-03-31 0 23 0.530 0.510 0.530 3,760,160 0.332 0.320 0.332 0.313 0.339 11,751,937 0.3200 3.92%
2023-02-28 0 20 0.510 0.500 0.520 1,804,467 0.320 0.313 0.326 0.313 0.332 5,577,034 0.3236 -3.77%
2023-01-31 0 18 0.530 0.510 0.530 2,018,270 0.332 0.320 0.332 0.307 0.332 6,312,998 0.3197 8.16%
2022-12-30 0 20 0.490 0.485 0.500 3,281,970 0.307 0.304 0.313 0.274 0.313 11,252,162 0.2917 8.66%
2022-11-30 0 22 0.500 0.500 0.510 4,916,180 0.283 0.283 0.288 0.212 0.294 19,039,025 0.2582 29.87%
2022-10-31 0 20 0.385 0.370 0.385 1,398,830 0.218 0.209 0.218 0.215 0.240 6,331,015 0.2209 -1.28%
2022-09-30 0 21 0.390 0.390 0.400 971,760 0.221 0.221 0.226 0.218 0.246 4,180,592 0.2324 -6.02%
2022-08-31 0 23 0.430 0.415 0.430 1,546,830 0.235 0.226 0.235 0.218 0.237 6,805,383 0.2273 3.61%
2022-07-29 0 20 0.415 0.400 0.415 1,228,640 0.226 0.218 0.226 0.221 0.246 5,383,472 0.2282 -6.74%
2022-06-30 0 21 0.445 0.415 0.450 1,150,310 0.243 0.226 0.246 0.218 0.243 4,918,053 0.2339 9.88%
2022-05-31 0 20 0.405 0.405 0.410 1,085,050 0.221 0.221 0.224 0.213 0.235 4,896,065 0.2216 -3.57%
2022-04-29 0 18 0.420 0.405 0.425 1,042,070 0.229 0.221 0.232 0.224 0.254 4,467,293 0.2333 -6.67%
2022-03-31 0 23 0.450 0.450 0.470 1,024,260 0.246 0.246 0.256 0.218 0.262 4,324,369 0.2369 -6.25%
2022-02-28 0 17 0.480 0.465 0.480 783,640 0.262 0.254 0.262 0.254 0.300 2,898,793 0.2703 0.00%
2022-01-31 0 21 0.480 0.480 0.495 2,163,420 0.262 0.262 0.270 0.256 0.295 7,981,758 0.2710 -9.43%
2021-12-31 0 22 0.530 0.510 0.530 2,590,410 0.289 0.278 0.289 0.256 0.344 9,177,467 0.2823 8.27%
2021-11-30 0 22 0.530 0.520 0.530 2,588,950 0.267 0.262 0.267 0.242 0.272 10,141,461 0.2553 -1.85%
2021-10-29 0 18 0.540 0.520 0.540 1,008,130 0.272 0.262 0.272 0.234 0.277 3,928,031 0.2567 9.09%
2021-09-30 0 21 0.495 0.495 0.500 2,866,790 0.250 0.250 0.252 0.239 0.277 11,082,176 0.2587 -7.99%
2021-08-31 0 22 0.550 0.530 0.550 6,698,880 0.271 0.261 0.271 0.256 0.320 24,373,746 0.2748 -6.78%
2021-07-30 0 21 0.590 0.580 0.600 9,466,200 0.291 0.286 0.296 0.271 0.330 30,202,515 0.3134 -11.94%
2021-06-30 0 21 0.670 0.670 0.680 22,318,520 0.330 0.330 0.335 0.281 0.355 68,553,950 0.3256 15.52%
2021-05-31 0 20 0.580 0.580 0.600 15,692,860 0.286 0.286 0.296 0.271 0.360 49,769,657 0.3153 -10.77%
2021-04-30 0 19 0.650 0.640 0.650 23,861,880 0.320 0.316 0.320 0.229 0.350 78,495,713 0.3040 41.30%
2021-03-31 0 23 0.460 0.460 0.465 7,435,910 0.227 0.227 0.229 0.180 0.256 32,674,773 0.2276 -6.12%
2021-02-26 0 18 0.490 0.475 0.490 10,275,980 0.242 0.234 0.242 0.197 0.291 41,860,054 0.2455 15.29%
2021-01-29 0 20 0.425 0.425 0.445 5,080,260 0.210 0.210 0.219 0.202 0.242 22,860,781 0.2222 -8.60%
2020-12-31 0 22 0.465 0.465 0.490 6,705,010 0.229 0.229 0.242 0.224 0.242 28,456,854 0.2356 -3.22%
2020-11-30 0 21 0.520 0.520 0.530 11,262,020 0.237 0.237 0.241 0.210 0.251 48,261,836 0.2334 7.22%
2020-10-30 0 18 0.485 0.485 0.500 5,434,020 0.221 0.221 0.228 0.153 0.237 27,515,480 0.1975 38.57%
2020-09-30 0 22 0.350 0.350 0.365 1,614,300 0.159 0.159 0.166 0.153 0.178 9,723,483 0.1660 -5.41%
2020-08-31 0 21 0.370 0.365 0.390 2,863,140 0.169 0.166 0.178 0.155 0.182 17,370,574 0.1648 2.78%
2020-07-31 0 22 0.360 0.350 0.360 5,250,600 0.164 0.159 0.164 0.146 0.191 31,892,145 0.1646 -10.00%
2020-06-30 0 21 0.400 0.395 0.415 4,486,410 0.182 0.180 0.189 0.178 0.200 23,981,664 0.1871 -4.76%
2020-05-29 0 20 0.420 0.405 0.420 16,343,420 0.191 0.185 0.191 0.146 0.237 78,775,574 0.2075 1.20%
2020-04-29 0 19 0.415 0.400 0.415 5,528,519 0.189 0.182 0.189 0.178 0.203 29,929,889 0.1847 -5.68%
2020-03-31 0 22 0.440 0.440 0.465 9,460,320 0.200 0.200 0.212 0.182 0.260 43,443,116 0.2178 -18.52%
2020-02-28 0 20 0.540 0.530 0.550 5,235,700 0.246 0.241 0.251 0.232 0.278 20,838,543 0.2513 0.00%
2020-01-31 0 20 0.540 0.530 0.570 8,092,588 0.246 0.241 0.260 0.237 0.287 30,641,920 0.2641 -11.48%
2019-12-31 0 20 0.610 0.600 0.610 10,170,920 0.278 0.273 0.278 0.251 0.303 36,449,510 0.2790 0.18%
2019-11-29 0 21 0.650 0.640 0.650 72,196,099 0.277 0.273 0.277 0.230 0.329 265,516,947 0.2719 6.56%
2019-10-31 0 21 0.610 0.600 0.610 28,007,760 0.260 0.256 0.260 0.166 0.260 126,081,274 0.2221 43.53%
2019-09-30 0 21 0.425 0.410 0.425 7,025,934 0.181 0.175 0.181 0.175 0.230 36,669,242 0.1916 -5.56%
2019-08-30 0 22 0.450 0.430 0.450 21,351,840 0.192 0.184 0.192 0.166 0.213 109,346,978 0.1953 -8.16%
2019-07-31 0 22 0.490 0.490 0.495 10,757,390 0.209 0.209 0.211 0.203 0.239 50,559,036 0.2128 -10.91%
2019-06-28 0 19 0.550 0.550 0.570 3,255,060 0.235 0.235 0.243 0.226 0.252 13,669,544 0.2381 -1.79%
2019-05-31 0 21 0.560 0.560 0.570 17,877,160 0.239 0.239 0.243 0.222 0.307 66,904,380 0.2672 -21.13%
2019-04-30 0 19 0.710 0.700 0.710 29,644,660 0.303 0.299 0.303 0.294 0.350 91,727,412 0.3232 -1.39%
2019-03-29 0 21 0.720 0.720 0.730 31,043,357 0.307 0.307 0.312 0.290 0.346 95,777,088 0.3241 -6.49%
2019-02-28 0 17 0.770 0.770 0.780 130,449,300 0.329 0.329 0.333 0.282 0.384 374,059,076 0.3487 16.67%
2019-01-31 0 22 0.660 0.650 0.660 15,133,678 0.282 0.277 0.282 0.256 0.299 55,993,889 0.2703 1.54%
2018-12-31 0 19 0.650 0.650 0.660 14,591,337 0.277 0.277 0.282 0.256 0.304 51,367,298 0.2841 -3.56%
2018-11-30 0 22 0.710 0.710 0.730 33,766,106 0.288 0.288 0.296 0.271 0.352 109,114,186 0.3095 -1.39%
2018-10-31 0 21 0.720 0.710 0.720 28,855,940 0.292 0.288 0.292 0.280 0.434 82,145,242 0.3513 -31.43%
2018-09-28 0 19 1.050 1.050 1.060 20,920,180 0.425 0.425 0.429 0.389 0.450 50,658,002 0.4130 -7.08%
2018-08-31 0 23 1.130 1.130 1.150 67,928,846 0.458 0.458 0.466 0.391 0.548 150,817,842 0.4504 -15.86%
2018-07-31 0 21 1.350 1.340 1.350 99,455,220 0.544 0.540 0.544 0.383 0.593 212,801,455 0.4674 14.41%
2018-06-29 0 20 1.180 1.180 1.190 105,990,154 0.476 0.476 0.480 0.468 0.701 183,979,841 0.5761 -22.37%
2018-05-31 0 21 1.520 1.510 1.550 70,148,211 0.613 0.609 0.625 0.580 0.657 112,691,232 0.6225 -3.18%
2018-04-30 0 19 1.570 1.570 1.580 138,252,705 0.633 0.633 0.637 0.625 0.778 199,877,916 0.6917 -6.55%
2018-03-29 0 21 1.680 1.680 1.690 342,429,565 0.677 0.677 0.681 0.605 1.149 383,358,611 0.8932 -41.05%
2018-02-28 0 18 2.850 2.840 2.850 167,704,997 1.149 1.145 1.149 1.064 1.370 140,068,779 1.1973 -10.94%
2018-01-31 0 22 3.200 3.190 3.200 225,032,620 1.290 1.286 1.290 1.189 1.379 176,842,152 1.2725 0.95%
2017-12-29 0 19 3.170 3.160 3.180 732,149,211 1.278 1.274 1.282 1.050 1.423 616,920,560 1.1868 18.16%
2017-11-30 0 22 2.730 2.710 2.730 360,384,068 1.081 1.073 1.081 0.844 1.101 371,159,072 0.9710 19.21%
2017-10-31 0 20 2.290 2.270 2.290 473,082,650 0.907 0.899 0.907 0.721 0.978 550,375,268 0.8596 25.14%
2017-09-29 0 21 1.830 1.820 1.830 166,228,310 0.725 0.721 0.725 0.574 0.780 244,639,562 0.6795 25.34%
2017-08-31 0 22 1.460 1.460 1.480 21,076,560 0.578 0.578 0.586 0.547 0.606 36,822,514 0.5724 2.07%
2017-07-31 0 21 1.450 1.450 1.480 29,366,580 0.567 0.567 0.578 0.563 0.602 50,420,435 0.5824 -3.97%
2017-06-30 0 22 1.510 1.510 1.530 78,849,440 0.590 0.590 0.598 0.574 0.656 130,612,253 0.6037 -5.63%
2017-05-31 0 20 1.600 1.600 1.620 34,009,660 0.625 0.625 0.633 0.610 0.653 53,462,065 0.6361 0.00%
2017-04-28 0 17 1.600 1.600 1.610 26,815,360 0.625 0.625 0.629 0.602 0.649 42,406,243 0.6323 -3.03%
2017-03-31 0 23 1.650 1.640 1.650 74,945,520 0.645 0.641 0.645 0.625 0.664 115,983,762 0.6462 1.23%
2017-02-28 0 20 1.630 1.630 1.640 42,147,470 0.637 0.637 0.641 0.625 0.664 65,037,409 0.6480 -3.55%
2017-01-27 0 19 1.690 1.690 1.700 44,415,420 0.660 0.660 0.664 0.641 0.688 68,018,898 0.6530 -0.59%
2016-12-30 0 20 1.700 1.690 1.700 137,404,810 0.664 0.660 0.664 0.615 0.699 206,309,027 0.6660 5.33%
2016-11-30 0 22 1.650 1.650 1.660 231,990,760 0.631 0.631 0.634 0.566 0.680 387,890,607 0.5981 2.48%
2016-10-31 0 19 1.610 1.590 1.610 128,721,460 0.615 0.608 0.615 0.562 0.642 217,026,804 0.5931 1.90%
2016-09-30 0 21 1.580 1.570 1.580 240,736,980 0.604 0.600 0.604 0.524 0.677 393,929,158 0.6111 12.86%
2016-08-31 0 22 1.400 1.390 1.400 112,544,530 0.535 0.531 0.535 0.470 0.562 217,194,251 0.5182 10.24%
2016-07-29 0 20 1.270 1.250 1.270 32,760,038 0.485 0.478 0.485 0.451 0.501 69,213,102 0.4733 1.60%
2016-06-30 0 21 1.250 1.230 1.250 56,743,000 0.478 0.470 0.478 0.440 0.505 121,603,035 0.4666 4.17%
2016-05-31 0 21 1.200 1.190 1.200 98,981,380 0.459 0.455 0.459 0.428 0.505 212,442,947 0.4659 -6.98%
2016-04-29 0 14 1.290 1.270 1.280 648,965,445 0.493 0.485 0.489 0.459 0.592 1,239,886,244 0.5234

Webb-site Database - Powered By Linux Group

Back to top