HKSE - Delayed Quote
HKD
Nissin Foods Company Limited (1475.HK)
6.260
-0.005
(-0.08%)
At close: 3:59:30 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
6.230
6.260
6.230
6.260
6.260
16,000
Nov 3, 2026
6.250
6.350
6.225
6.265
6.265
27,000
Nov 2, 2026
6.290
6.290
6.290
6.290
6.290
-
Oct 30, 2026
6.210
6.300
6.195
6.290
6.290
38,280
Oct 29, 2026
6.115
6.210
6.100
6.210
6.210
21,000
Oct 28, 2026
6.250
6.300
6.250
6.295
6.295
18,000
Oct 27, 2026
6.180
6.255
6.135
6.255
6.255
6,000
Oct 26, 2026
6.205
6.255
6.205
6.255
6.255
10,000
Oct 23, 2026
6.140
6.140
6.140
6.140
6.140
-
Oct 22, 2026
6.100
6.220
6.100
6.220
6.220
24,000
Oct 21, 2026
6.100
6.220
6.100
6.220
6.220
32,000
Oct 20, 2026
6.200
6.235
6.105
6.105
6.105
17,000
Oct 16, 2026
6.200
6.250
6.180
6.235
6.235
478,000
Oct 15, 2026
6.510
6.530
5.800
6.190
6.190
1,235,000
Oct 14, 2026
6.500
6.585
6.500
6.585
6.585
20,000
Oct 13, 2026
6.600
6.600
6.600
6.600
6.600
1,000
Oct 12, 2026
6.615
6.615
6.600
6.600
6.600
13,000
Oct 9, 2026
6.620
6.620
6.575
6.620
6.620
21,000
Oct 8, 2026
6.700
6.720
6.500
6.620
6.620
202,295
Oct 7, 2026
6.645
6.740
6.645
6.740
6.740
4,000
Oct 6, 2026
6.600
6.645
6.600
6.645
6.645
14,000
Oct 5, 2026
6.600
6.600
6.520
6.600
6.600
15,000
Oct 2, 2026
6.670
6.670
6.565
6.600
6.600
5,000
Sep 30, 2026
6.600
6.700
6.565
6.680
6.680
38,010
Sep 29, 2026
6.650
6.650
6.650
6.650
6.650
6,000
Sep 28, 2026
6.650
6.650
6.650
6.650
6.650
-
Sep 25, 2026
6.680
6.680
6.680
6.680
6.680
-
Sep 24, 2026
6.680
6.680
6.680
6.680
6.680
1,000
Sep 23, 2026
6.680
6.680
6.680
6.680
6.680
2,000
Sep 22, 2026
6.620
6.700
6.570
6.680
6.680
75,000
Sep 21, 2026
6.780
6.780
6.615
6.700
6.700
22,000
Sep 18, 2026
6.720
6.720
6.720
6.720
6.720
1,000
Sep 17, 2026
6.505
6.710
6.505
6.700
6.700
30,000
Sep 16, 2026
6.750
6.750
6.570
6.695
6.695
97,754
Sep 15, 2026
6.700
6.700
6.555
6.560
6.560
2,000
Sep 14, 2026
6.630
6.660
6.535
6.565
6.565
137,000
Sep 11, 2026
6.500
6.700
6.410
6.630
6.630
214,000
Sep 10, 2026
6.510
6.550
6.485
6.520
6.520
64,000
Sep 9, 2026
6.495
6.515
6.475
6.515
6.515
33,000
Sep 8, 2026
6.550
6.550
6.420
6.500
6.500
30,320
Sep 7, 2026
6.340
6.575
6.340
6.520
6.520
89,000
Sep 4, 2026
6.500
6.500
6.410
6.460
6.460
133,000
Sep 3, 2026
6.490
6.500
6.450
6.490
6.490
25,000
Sep 2, 2026
6.495
6.495
6.425
6.490
6.490
21,000
Sep 1, 2026
6.355
6.475
6.320
6.475
6.475
81,000
Aug 31, 2026
6.415
6.450
6.415
6.430
6.430
27,000
Aug 28, 2026
6.420
6.420
6.380
6.415
6.415
28,000
Aug 27, 2026
6.380
6.510
6.355
6.425
6.425
72,010
Aug 26, 2026
6.400
6.485
6.390
6.455
6.455
147,000
Aug 25, 2026
6.400
6.500
6.355
6.500
6.500
63,000
Aug 24, 2026
6.520
6.570
6.300
6.490
6.490
364,000
Aug 21, 2026
6.600
6.600
6.600
6.600
6.600
-
Aug 20, 2026
6.745
6.745
6.505
6.600
6.600
210,000
Aug 19, 2026
6.790
7.500
6.360
6.650
6.650
1,103,400
Aug 18, 2026
6.780
6.800
6.695
6.780
6.780
3,000
Aug 17, 2026
6.800
6.800
6.695
6.790
6.790
28,000
Aug 14, 2026
6.715
6.800
6.715
6.800
6.800
15,000
Aug 13, 2026
6.700
6.790
6.700
6.750
6.750
39,000
Aug 12, 2026
6.975
6.975
6.755
6.800
6.800
107,100
Aug 11, 2026
6.700
6.840
6.680
6.840
6.840
79,003
Aug 10, 2026
6.695
6.770
6.605
6.745
6.745
57,000
Aug 7, 2026
6.595
6.700
6.590
6.700
6.700
50,299
Aug 6, 2026
6.635
6.665
6.635
6.655
6.655
12,000
Aug 5, 2026
6.570
6.695
6.570
6.690
6.690
29,000
Aug 4, 2026
6.695
6.700
6.610
6.630
6.630
78,000
Aug 3, 2026
6.645
6.700
6.645
6.700
6.700
28,000
Jul 31, 2026
6.610
6.700
6.610
6.700
6.700
45,000
Jul 30, 2026
6.640
6.700
6.630
6.670
6.670
19,000
Jul 29, 2026
6.450
6.700
6.450
6.640
6.640
145,500
Jul 28, 2026
6.580
6.580
6.500
6.550
6.550
57,000
Jul 27, 2026
6.410
6.580
6.400
6.580
6.580
56,000
Jul 24, 2026
6.570
6.690
6.510
6.580
6.580
130,000
Jul 23, 2026
6.560
6.600
6.560
6.570
6.570
8,000
Jul 22, 2026
6.450
6.600
6.450
6.600
6.600
44,000
Jul 21, 2026
6.450
6.600
6.450
6.520
6.520
11,000
Jul 20, 2026
6.490
6.530
6.400
6.450
6.450
29,000
Jul 17, 2026
6.490
6.490
6.490
6.490
6.490
-
Jul 16, 2026
6.530
6.650
6.500
6.560
6.560
21,000
Jul 15, 2026
6.520
6.550
6.410
6.540
6.540
65,000
Jul 14, 2026
6.350
6.550
6.250
6.520
6.520
93,000
Jul 13, 2026
6.430
6.440
6.350
6.430
6.430
105,000
Jul 10, 2026
6.430
6.430
6.430
6.430
6.430
11,000
Jul 9, 2026
6.380
6.430
6.350
6.430
6.430
79,000
Jul 8, 2026
6.400
6.430
6.400
6.430
6.430
12,322
Jul 7, 2026
6.380
6.410
6.370
6.410
6.410
6,000
Jul 6, 2026
6.390
6.480
6.390
6.420
6.420
73,000
Jul 3, 2026
6.230
6.500
6.230
6.490
6.490
53,000
Jul 2, 2026
6.680
6.680
6.410
6.410
6.410
63,000
Jun 30, 2026
6.540
6.600
6.350
6.600
6.600
322,000
Jun 29, 2026
6.150
6.600
6.150
6.540
6.540
283,000
Jun 26, 2026
6.220
6.480
5.990
6.150
6.150
850,000
Jun 25, 2026
6.330
6.350
6.200
6.210
6.210
410,000
Jun 24, 2026
6.430
6.430
6.290
6.400
6.400
142,000
Jun 23, 2026
6.320
6.440
6.300
6.380
6.380
141,000
Jun 22, 2026
6.400
6.490
6.370
6.390
6.390
178,000
Jun 18, 2026
6.380
6.620
6.370
6.620
6.620
363,000
Jun 17, 2026
6.560
6.590
6.440
6.520
6.520
53,000
Jun 16, 2026
6.580
7.000
6.210
6.450
6.450
1,355,000
Jun 15, 2026
6.270
6.400
6.250
6.390
6.390
119,000
Jun 12, 2026
6.260
6.320
6.250
6.270
6.270
142,000
Jun 11, 2026
6.270
6.350
6.160
6.330
6.330
183,000
Jun 10, 2026
6.420
7.680
6.110
6.270
6.270
2,584,000
Jun 9, 2026
0.1588
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
6.600
6.420
6.290
6.290
6.290
304,000
Jun 8, 2026
6.780
6.800
6.370
6.530
6.371
875,000
Jun 5, 2026
7.050
9.690
6.300
6.690
6.527
6,352,396
Jun 4, 2026
7.000
7.160
7.000
7.050
6.879
56,000
Jun 3, 2026
6.900
7.190
6.850
7.050
6.879
94,000
Jun 2, 2026
6.980
7.060
6.950
6.950
6.781
94,000
Jun 1, 2026
6.910
7.150
6.910
6.970
6.800
178,000
May 29, 2026
7.070
7.150
6.950
7.040
6.869
230,000
May 28, 2026
7.100
7.110
7.060
7.070
6.898
72,000
May 27, 2026
7.130
7.150
7.110
7.130
6.957
72,024
May 26, 2026
7.190
7.190
7.120
7.190
7.015
9,000
May 22, 2026
7.260
7.260
7.140
7.190
7.015
120,000
May 21, 2026
7.290
7.290
7.100
7.220
7.044
75,000
May 20, 2026
7.240
7.260
7.150
7.160
6.986
163,000
May 19, 2026
7.300
7.380
7.230
7.240
7.064
133,000
May 18, 2026
7.240
7.370
7.190
7.320
7.142
151,000
May 15, 2026
7.320
7.350
7.260
7.300
7.122
99,000
May 14, 2026
7.240
7.400
7.240
7.400
7.220
66,000
May 13, 2026
7.320
7.410
7.250
7.280
7.103
211,000
May 12, 2026
7.280
7.450
7.260
7.450
7.269
93,000
May 11, 2026
7.320
7.320
7.290
7.310
7.132
40,000
May 8, 2026
7.260
7.380
7.260
7.380
7.201
100,285
May 7, 2026
7.270
7.380
7.270
7.360
7.181
68,000
May 6, 2026
7.290
7.310
7.220
7.310
7.132
115,000
May 5, 2026
7.180
7.320
7.160
7.320
7.142
96,000
May 4, 2026
7.170
7.350
7.160
7.240
7.064
146,014
Apr 30, 2026
7.240
7.270
7.180
7.180
7.005
66,000
Apr 29, 2026
7.200
7.290
7.200
7.290
7.113
54,000
Apr 28, 2026
7.200
7.290
7.160
7.160
6.986
28,000
Apr 27, 2026
7.170
7.350
7.100
7.300
7.122
154,000
Apr 24, 2026
7.100
7.260
7.060
7.200
7.025
98,000
Apr 23, 2026
7.300
7.300
7.150
7.150
6.976
41,000
Apr 22, 2026
7.220
7.300
7.210
7.240
7.064
127,000
Apr 21, 2026
7.320
7.350
7.200
7.200
7.025
54,000
Apr 20, 2026
7.270
7.340
7.240
7.270
7.093
25,000
Apr 17, 2026
7.190
7.350
7.190
7.350
7.171
123,000
Apr 16, 2026
7.320
7.340
7.240
7.240
7.064
58,000
Apr 15, 2026
7.290
7.390
7.290
7.350
7.171
32,000
Apr 14, 2026
7.350
7.390
7.300
7.350
7.171
13,000
Apr 13, 2026
7.300
7.350
7.260
7.350
7.171
36,000
Apr 10, 2026
7.270
7.600
7.240
7.300
7.122
475,356
Apr 9, 2026
7.260
7.260
7.140
7.240
7.064
155,000
Apr 8, 2026
7.250
7.290
7.230
7.230
7.054
50,000
Apr 2, 2026
7.280
7.280
7.190
7.250
7.074
38,000
Apr 1, 2026
7.290
7.300
7.190
7.190
7.015
65,000
Mar 31, 2026
7.180
7.300
7.130
7.210
7.035
125,000
Mar 30, 2026
7.220
7.380
7.220
7.230
7.054
85,000
Mar 27, 2026
7.320
7.380
7.280
7.280
7.103
61,000
Mar 26, 2026
7.400
7.400
7.310
7.310
7.132
31,000
Mar 25, 2026
7.310
7.430
7.300
7.370
7.191
117,000
Mar 24, 2026
7.450
7.450
7.310
7.310
7.132
33,000
Mar 23, 2026
7.250
7.360
7.210
7.360
7.181
251,000
Mar 20, 2026
7.480
7.500
7.350
7.360
7.181
449,000
Mar 19, 2026
7.380
7.600
7.350
7.600
7.415
327,000
Mar 18, 2026
7.350
7.450
7.310
7.450
7.269
80,000
Mar 17, 2026
7.400
7.490
7.370
7.390
7.210
71,000
Mar 16, 2026
7.370
7.440
7.330
7.440
7.259
37,000
Mar 13, 2026
7.400
7.460
7.360
7.360
7.181
54,000
Mar 12, 2026
7.500
7.440
7.390
7.400
7.220
127,000
Mar 11, 2026
7.500
7.540
7.450
7.450
7.269
172,000
Mar 10, 2026
7.410
7.530
7.410
7.500
7.318
76,000
Mar 9, 2026
7.400
7.480
7.260
7.480
7.298
187,000
Mar 6, 2026
7.450
7.520
7.440
7.440
7.259
15,277
Mar 5, 2026
7.500
7.550
7.460
7.500
7.318
169,000
Mar 4, 2026
7.490
7.500
7.380
7.460
7.279
253,000
Mar 3, 2026
7.480
7.510
7.350
7.510
7.327
403,000
Mar 2, 2026
7.470
7.550
7.400
7.480
7.298
406,000
Feb 27, 2026
7.500
7.600
7.360
7.600
7.415
439,000
Feb 26, 2026
7.560
7.560
7.400
7.450
7.269
392,000
Feb 25, 2026
7.550
7.580
7.450
7.560
7.376
306,000
Feb 24, 2026
7.560
7.580
7.530
7.550
7.366
213,000
Feb 23, 2026
7.520
7.570
7.480
7.570
7.386
324,000
Feb 20, 2026
7.440
7.520
7.440
7.520
7.337
109,000
Feb 16, 2026
7.450
7.450
7.450
7.450
7.269
-
Feb 13, 2026
7.360
7.450
7.360
7.450
7.269
172,000
Feb 12, 2026
7.400
7.440
7.360
7.380
7.201
316,000
Feb 11, 2026
7.340
7.400
7.340
7.400
7.220
152,000
Feb 10, 2026
7.310
7.380
7.300
7.380
7.201
213,000
Feb 9, 2026
7.260
7.340
7.260
7.340
7.162
150,000
Feb 6, 2026
7.240
7.320
7.240
7.320
7.142
244,273
Feb 5, 2026
7.240
7.300
7.240
7.300
7.122
108,000
Feb 4, 2026
7.300
7.300
7.240
7.300
7.122
198,000
Feb 3, 2026
7.300
7.300
7.190
7.300
7.122
210,000
Feb 2, 2026
7.280
7.300
7.150
7.250
7.074
245,000
Jan 30, 2026
7.190
7.300
7.110
7.300
7.122
300,000
Jan 29, 2026
7.150
7.150
7.120
7.150
6.976
145,000
Jan 28, 2026
7.120
7.180
7.060
7.150
6.976
198,000
Jan 27, 2026
7.140
7.160
7.090
7.160
6.986
142,000
Jan 26, 2026
7.030
7.150
7.010
7.150
6.976
151,000
Jan 23, 2026
7.100
7.150
7.100
7.150
6.976
191,000
Jan 22, 2026
7.000
7.150
7.000
7.120
6.947
420,000
Jan 21, 2026
6.960
7.010
6.940
7.000
6.830
113,000
Jan 20, 2026
6.950
7.180
6.950
6.950
6.781
244,000
Jan 19, 2026
6.990
6.990
6.910
6.950
6.781
222,000
Jan 16, 2026
6.920
6.990
6.850
6.990
6.820
549,000
Jan 15, 2026
6.880
6.960
6.870
6.960
6.791
130,000
Jan 14, 2026
6.930
7.040
6.900
6.920
6.752
206,000
Jan 13, 2026
6.850
7.050
6.850
6.990
6.820
275,087
Jan 12, 2026
6.920
6.980
6.850
6.850
6.683
123,190
Jan 9, 2026
6.920
7.000
6.910
6.920
6.752
161,000
Jan 8, 2026
6.900
6.990
6.870
6.980
6.810
192,289
Jan 7, 2026
6.820
7.000
6.820
6.920
6.752
224,000
Jan 6, 2026
6.800
6.980
6.750
6.900
6.732
454,000
Jan 5, 2026
6.820
6.840
6.750
6.770
6.605
346,000
Jan 2, 2026
7.000
7.100
6.890
6.920
6.752
207,000
Dec 31, 2025
7.000
7.000
7.000
7.000
6.830
-
Dec 30, 2025
6.680
6.770
6.640
6.640
6.479
145,000
Dec 29, 2025
6.700
6.770
6.700
6.710
6.547
42,000
Dec 24, 2025
6.740
6.740
6.740
6.740
6.576
-
Dec 23, 2025
6.730
6.870
6.730
6.810
6.644
78,000
Dec 22, 2025
6.800
6.920
6.740
6.790
6.625
225,000
Dec 19, 2025
6.710
6.900
6.670
6.800
6.635
545,000
Dec 18, 2025
6.640
7.300
6.560
6.840
6.674
2,176,000
Dec 17, 2025
6.620
6.690
6.620
6.640
6.479
380,870
Dec 16, 2025
6.750
6.750
6.660
6.690
6.527
473,000
Dec 15, 2025
6.770
6.830
6.730
6.750
6.586
243,000
Dec 12, 2025
6.770
6.870
6.750
6.840
6.674
258,000
Dec 11, 2025
6.850
6.850
6.800
6.840
6.674
334,000
Dec 10, 2025
6.810
6.910
6.750
6.900
6.732
382,000
Dec 9, 2025
6.950
6.940
6.840
6.860
6.693
404,000
Dec 8, 2025
6.950
6.950
6.850
6.950
6.781
277,000
Dec 5, 2025
6.840
6.950
6.840
6.950
6.781
435,304
Dec 4, 2025
6.750
6.890
6.500
6.890
6.722
1,062,000
Dec 3, 2025
6.820
6.880
6.770
6.820
6.654
259,000
Dec 2, 2025
6.790
6.900
6.730
6.890
6.722
717,000
Dec 1, 2025
6.650
6.820
6.620
6.790
6.625
801,000
Nov 28, 2025
6.710
6.790
6.700
6.710
6.547
612,000
Nov 27, 2025
6.550
6.800
6.550
6.770
6.605
1,478,000
Nov 26, 2025
6.380
6.600
6.300
6.600
6.439
1,081,000
Nov 25, 2025
6.600
6.600
6.330
6.430
6.274
1,407,000
Nov 24, 2025
6.510
6.620
6.420
6.600
6.439
1,335,000
Nov 21, 2025
6.380
6.750
6.220
6.530
6.371
5,185,000
Nov 20, 2025
6.200
6.800
6.150
6.380
6.225
5,946,000
Nov 19, 2025
6.380
6.470
6.100
6.190
6.039
4,707,000
Nov 18, 2025
6.330
7.170
6.080
6.250
6.098
16,831,600
Nov 17, 2025
6.740
8.190
6.160
6.330
6.176
22,599,000
Nov 14, 2025
6.780
6.840
6.710
6.740
6.576
523,100
Nov 13, 2025
6.840
6.840
6.800
6.820
6.654
415,000
Nov 12, 2025
6.840
6.860
6.750
6.840
6.674
495,000
Nov 11, 2025
6.750
6.850
6.720
6.810
6.644
616,000
Nov 10, 2025
6.630
6.990
6.590
6.820
6.654
1,097,000
Nov 7, 2025
6.650
6.650
6.560
6.650
6.488
599,314
Nov 6, 2025
6.640
6.670
6.590
6.590
6.430
324,000
Nov 5, 2025
6.700
6.700
6.570
6.680
6.518
341,568
Nov 4, 2025
6.650
6.660
6.520
6.660
6.498
606,000
