Natural Food International Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.390 | 1.420 | 1.380 | 1.395 | 1.395 | 1,618,000 |
| 2026-10-16 | 1.310 | 1.350 | 1.305 | 1.350 | 1.350 | 531,550 |
| 2026-10-15 | 1.310 | 1.325 | 1.310 | 1.310 | 1.310 | 308,581 |
| 2026-10-14 | 1.340 | 1.340 | 1.325 | 1.325 | 1.325 | 144,000 |
| 2026-10-13 | 1.340 | 1.340 | 1.300 | 1.335 | 1.335 | 1,590,000 |
| 2026-10-12 | 1.305 | 1.325 | 1.300 | 1.310 | 1.310 | 745,234 |
| 2026-10-09 | 1.300 | 1.315 | 1.295 | 1.315 | 1.315 | 1,082,000 |
| 2026-10-08 | 1.305 | 1.310 | 1.285 | 1.310 | 1.310 | 2,784,000 |
| 2026-10-07 | 1.340 | 1.340 | 1.300 | 1.325 | 1.325 | 290,000 |
| 2026-10-06 | 1.325 | 1.340 | 1.285 | 1.330 | 1.330 | 1,519,935 |
| 2026-10-05 | 1.360 | 1.365 | 1.330 | 1.350 | 1.350 | 2,694,460 |
| 2026-10-02 | 1.375 | 1.375 | 1.335 | 1.360 | 1.360 | 1,322,000 |
| 2026-09-30 | 1.350 | 1.380 | 1.330 | 1.375 | 1.375 | 1,430,000 |
| 2026-09-29 | 1.350 | 1.385 | 1.330 | 1.375 | 1.375 | 956,000 |
| 2026-09-28 | 1.400 | 1.400 | 1.350 | 1.355 | 1.355 | 1,020,000 |
| 2026-09-25 | 1.400 | 1.405 | 1.370 | 1.400 | 1.400 | 644,000 |
| 2026-09-24 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 722,000 |
| 2026-09-23 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 522,000 |
| 2026-09-22 | 1.445 | 1.455 | 1.410 | 1.425 | 1.425 | 2,794,257 |
| 2026-09-21 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 1,214,000 |
| 2026-09-18 | 1.385 | 1.415 | 1.375 | 1.415 | 1.415 | 3,252,000 |
| 2026-09-17 | 1.355 | 1.400 | 1.355 | 1.385 | 1.385 | 628,931 |
| 2026-09-16 | 1.380 | 1.400 | 1.365 | 1.390 | 1.390 | 770,000 |
| 2026-09-15 | 1.400 | 1.405 | 1.360 | 1.385 | 1.385 | 1,708,000 |
| 2026-09-14 | 1.400 | 1.445 | 1.370 | 1.405 | 1.405 | 1,126,000 |
| 2026-09-11 | 1.385 | 1.400 | 1.340 | 1.400 | 1.400 | 1,572,000 |
| 2026-09-10 | 1.435 | 1.440 | 1.390 | 1.420 | 1.420 | 2,152,000 |
| 2026-09-09 | 1.430 | 1.435 | 1.405 | 1.430 | 1.430 | 1,530,000 |
| 2026-09-08 | 1.435 | 1.440 | 1.420 | 1.435 | 1.435 | 526,000 |
| 2026-09-07 | 1.430 | 1.445 | 1.425 | 1.440 | 1.440 | 596,000 |
| 2026-09-04 | 1.430 | 1.450 | 1.425 | 1.435 | 1.435 | 904,000 |
| 2026-09-03 | 1.455 | 1.455 | 1.410 | 1.430 | 1.430 | 1,805,823 |
| 2026-09-02 | 1.485 | 1.485 | 1.410 | 1.450 | 1.450 | 1,510,000 |
| 2026-09-01 | 1.540 | 1.545 | 1.440 | 1.470 | 1.470 | 4,472,000 |
| 2026-08-31 | 1.545 | 1.580 | 1.490 | 1.550 | 1.550 | 7,674,000 |
| 2026-08-28 | 1.680 | 1.680 | 1.480 | 1.560 | 1.560 | 10,396,000 |
| 2026-08-27 | 1.640 | 1.695 | 1.620 | 1.680 | 1.680 | 2,006,000 |
| 2026-08-26 | 1.615 | 1.630 | 1.600 | 1.620 | 1.620 | 772,000 |
| 2026-08-25 | 1.620 | 1.625 | 1.600 | 1.615 | 1.615 | 522,000 |
| 2026-08-24 | 1.610 | 1.625 | 1.595 | 1.600 | 1.600 | 566,000 |
| 2026-08-21 | 1.590 | 1.610 | 1.585 | 1.600 | 1.600 | 246,000 |
| 2026-08-20 | 1.575 | 1.610 | 1.565 | 1.605 | 1.605 | 861,022 |
| 2026-08-19 | 1.630 | 1.630 | 1.565 | 1.595 | 1.595 | 2,419,222 |
| 2026-08-18 | 1.690 | 1.715 | 1.595 | 1.630 | 1.630 | 3,894,000 |
| 2026-08-17 | 1.625 | 1.690 | 1.620 | 1.625 | 1.625 | 746,000 |
| 2026-08-14 | 1.600 | 1.650 | 1.595 | 1.625 | 1.625 | 1,540,000 |
| 2026-08-13 | 1.600 | 1.635 | 1.585 | 1.610 | 1.610 | 664,000 |
| 2026-08-12 | 1.615 | 1.615 | 1.595 | 1.595 | 1.595 | 554,000 |
| 2026-08-11 | 1.595 | 1.635 | 1.595 | 1.625 | 1.625 | 384,000 |
| 2026-08-10 | 1.590 | 1.615 | 1.590 | 1.600 | 1.600 | 523,406 |
| 2026-08-07 | 1.605 | 1.605 | 1.560 | 1.590 | 1.590 | 978,000 |
| 2026-08-06 | 1.610 | 1.625 | 1.605 | 1.605 | 1.605 | 522,000 |
| 2026-08-05 | 1.570 | 1.635 | 1.570 | 1.615 | 1.615 | 806,000 |
| 2026-08-04 | 1.555 | 1.560 | 1.540 | 1.550 | 1.550 | 1,448,000 |
| 2026-08-03 | 1.550 | 1.580 | 1.540 | 1.545 | 1.545 | 2,836,000 |
| 2026-07-31 | 1.560 | 1.600 | 1.530 | 1.570 | 1.570 | 2,334,000 |
| 2026-07-30 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | 698,000 |
| 2026-07-29 | 1.640 | 1.640 | 1.590 | 1.600 | 1.600 | 2,164,000 |
| 2026-07-28 | 1.680 | 1.680 | 1.630 | 1.640 | 1.640 | 1,164,000 |
| 2026-07-27 | 1.700 | 1.730 | 1.650 | 1.700 | 1.700 | 898,000 |
Page 1 of 20 · 1,198 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0690 HKD |
| 2025-06-05 | 0.0400 HKD |
| 2024-06-05 | 0.0356 HKD |
| 2021-09-13 | 0.0200 HKD |
| 2019-09-12 | 0.0200 HKD |
| 2019-06-05 | 0.0233 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.