Natural Food International Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.460	0.465	0.460	0.460	0.414	136,000
2024-08-06	0.460	0.460	0.450	0.455	0.409	236,000
2024-08-05	0.470	0.470	0.450	0.455	0.409	1,202,000
2024-08-02	0.470	0.470	0.465	0.470	0.423	284,000
2024-08-01	0.470	0.470	0.470	0.470	0.423	120,000
2024-07-31	0.480	0.480	0.480	0.480	0.432	254,000
2024-07-30	0.465	0.480	0.465	0.480	0.432	84,000
2024-07-29	0.475	0.480	0.475	0.475	0.427	70,000
2024-07-25	0.470	0.480	0.470	0.475	0.427	62,000
2024-07-24	0.485	0.485	0.480	0.480	0.432	130,000
2024-07-23	0.485	0.485	0.480	0.485	0.436	130,000
2024-07-22	0.490	0.500	0.480	0.485	0.436	1,004,000
2024-07-19	0.480	0.490	0.480	0.485	0.436	252,000
2024-07-18	0.490	0.500	0.490	0.490	0.441	1,282,000
2024-07-17	0.485	0.490	0.485	0.490	0.441	608,000
2024-07-16	0.480	0.485	0.470	0.480	0.432	164,000
2024-07-15	0.490	0.490	0.470	0.490	0.441	736,000
2024-07-12	0.500	0.510	0.480	0.480	0.432	2,730,000
2024-07-11	0.495	0.500	0.495	0.500	0.450	1,304,000
2024-07-10	0.500	0.510	0.495	0.500	0.450	3,210,000
2024-07-09	0.490	0.510	0.490	0.500	0.450	794,000
2024-07-08	0.495	0.500	0.490	0.495	0.445	272,000
2024-07-05	0.500	0.530	0.495	0.510	0.459	340,000
2024-07-04	0.510	0.510	0.510	0.510	0.459	256,000
2024-07-03	0.510	0.510	0.500	0.510	0.459	650,000
2024-07-02	0.520	0.530	0.510	0.530	0.477	152,000
2024-06-28	0.530	0.530	0.500	0.520	0.468	648,000
2024-06-27	0.510	0.520	0.500	0.520	0.468	854,000
2024-06-26	0.540	0.540	0.520	0.530	0.477	108,000
2024-06-25	0.520	0.530	0.500	0.510	0.459	1,634,000
2024-06-24	0.540	0.540	0.520	0.520	0.468	404,000
2024-06-21	0.550	0.550	0.550	0.550	0.495	216,000
2024-06-20	0.550	0.550	0.540	0.550	0.495	68,000
2024-06-19	0.550	0.620	0.550	0.550	0.495	1,100,000
2024-06-18	0.540	0.550	0.540	0.550	0.495	194,000
2024-06-17	0.550	0.550	0.550	0.550	0.495	258,000
2024-06-14	0.550	0.550	0.530	0.540	0.486	68,000
2024-06-13	0.540	0.550	0.520	0.540	0.486	500,000
2024-06-12	0.550	0.550	0.540	0.540	0.486	22,000
2024-06-11	0.560	0.560	0.560	0.560	0.504	60,000
2024-06-07	0.550	0.560	0.540	0.560	0.504	262,000
2024-06-06	0.570	0.580	0.540	0.570	0.513	1,090,000
2024-06-05	0.580	0.580	0.570	0.570	0.513	288,000
2024-06-04	0.590	0.620	0.590	0.600	0.508	852,000
2024-06-03	0.590	0.600	0.590	0.590	0.499	244,000
2024-05-31	0.590	0.600	0.580	0.580	0.491	322,000
2024-05-29	0.600	0.600	0.600	0.600	0.508	36,000
2024-05-28	0.590	0.600	0.590	0.600	0.508	532,000
2024-05-27	0.580	0.600	0.580	0.600	0.508	50,000
2024-05-24	0.600	0.600	0.580	0.590	0.499	302,000
2024-05-23	0.600	0.610	0.600	0.600	0.508	222,000
2024-05-22	0.610	0.610	0.600	0.600	0.508	76,000
2024-05-21	0.600	0.610	0.600	0.610	0.516	72,000
2024-05-20	0.610	0.620	0.600	0.600	0.508	994,000
2024-05-17	0.620	0.630	0.600	0.610	0.516	402,000
2024-05-16	0.620	0.630	0.620	0.630	0.533	302,000
2024-05-14	0.650	0.660	0.630	0.630	0.533	2,742,000
2024-05-13	0.640	0.660	0.630	0.640	0.542	3,174,000
2024-05-10	0.630	0.670	0.620	0.640	0.542	7,982,000
2024-05-09	0.600	0.620	0.600	0.620	0.525	736,000

← NewerPage 10 of 20 · 1,196 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.