Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.620	0.620	0.570	0.610	0.516	880,000
2024-05-07	0.630	0.640	0.590	0.600	0.508	1,220,000
2024-05-06	0.550	0.620	0.530	0.620	0.525	5,540,000
2024-05-03	0.530	0.550	0.530	0.550	0.466	2,200,000
2024-05-02	0.530	0.540	0.530	0.530	0.449	2,158,000
2024-04-30	0.520	0.520	0.520	0.520	0.440	2,086,000
2024-04-29	0.520	0.530	0.520	0.520	0.440	824,000
2024-04-26	0.520	0.530	0.520	0.520	0.440	1,094,000
2024-04-25	0.510	0.530	0.510	0.530	0.449	24,000
2024-04-24	0.520	0.530	0.510	0.530	0.449	400,000
2024-04-22	0.540	0.540	0.530	0.530	0.449	278,000
2024-04-19	0.550	0.550	0.520	0.540	0.457	358,000
2024-04-18	0.530	0.550	0.520	0.550	0.466	676,000
2024-04-17	0.520	0.530	0.510	0.530	0.449	530,000
2024-04-16	0.530	0.530	0.510	0.520	0.440	1,016,000
2024-04-15	0.510	0.520	0.500	0.520	0.440	196,000
2024-04-12	0.510	0.520	0.510	0.510	0.432	646,000
2024-04-11	0.500	0.530	0.500	0.510	0.432	2,532,000
2024-04-10	0.510	0.510	0.495	0.510	0.432	1,738,000
2024-04-09	0.500	0.510	0.500	0.510	0.432	1,806,000
2024-04-08	0.500	0.510	0.495	0.500	0.423	146,000
2024-04-05	0.510	0.510	0.500	0.500	0.423	1,496,000
2024-04-03	0.500	0.510	0.500	0.510	0.432	3,124,000
2024-04-02	0.500	0.510	0.490	0.500	0.423	2,376,000
2024-03-28	0.520	0.540	0.500	0.500	0.423	3,626,000
2024-03-27	0.510	0.520	0.500	0.510	0.432	310,000
2024-03-26	0.500	0.530	0.495	0.510	0.432	3,090,000
2024-03-25	0.490	0.490	0.480	0.490	0.415	110,000
2024-03-21	0.480	0.495	0.480	0.495	0.419	62,000
2024-03-20	0.500	0.500	0.480	0.490	0.415	496,000
2024-03-19	0.495	0.495	0.485	0.495	0.419	94,000
2024-03-18	0.500	0.510	0.490	0.495	0.419	474,000
2024-03-15	0.485	0.490	0.485	0.490	0.415	376,000
2024-03-14	0.475	0.485	0.475	0.485	0.411	274,000
2024-03-12	0.480	0.480	0.465	0.465	0.394	474,000
2024-03-11	0.485	0.485	0.480	0.480	0.406	30,000
2024-03-08	0.480	0.485	0.470	0.480	0.406	568,000
2024-03-07	0.465	0.480	0.465	0.480	0.406	618,000
2024-03-06	0.450	0.465	0.450	0.465	0.394	124,000
2024-03-05	0.450	0.455	0.440	0.450	0.381	506,000
2024-03-04	0.450	0.450	0.440	0.450	0.381	256,000
2024-03-01	0.440	0.445	0.435	0.440	0.372	578,000
2024-02-29	0.430	0.440	0.430	0.440	0.372	36,000
2024-02-28	0.430	0.435	0.430	0.430	0.364	326,000
2024-02-27	0.450	0.450	0.430	0.430	0.364	86,000
2024-02-26	0.440	0.445	0.440	0.440	0.372	392,000
2024-02-23	0.435	0.435	0.430	0.430	0.364	152,000
2024-02-22	0.435	0.435	0.430	0.435	0.368	646,000
2024-02-21	0.415	0.430	0.415	0.420	0.356	694,000
2024-02-20	0.415	0.415	0.410	0.415	0.351	210,000
2024-02-19	0.405	0.415	0.405	0.415	0.351	180,000
2024-02-16	0.410	0.415	0.410	0.415	0.351	448,000
2024-02-15	0.400	0.410	0.400	0.405	0.343	98,000
2024-02-14	0.405	0.415	0.395	0.415	0.351	1,154,000
2024-02-08	0.420	0.420	0.405	0.410	0.347	82,000
2024-02-06	0.415	0.415	0.415	0.415	0.351	84,000
2024-02-05	0.410	0.415	0.405	0.415	0.351	136,000
2024-02-02	0.420	0.420	0.415	0.415	0.351	240,000
2024-02-01	0.410	0.415	0.405	0.410	0.347	56,000
2024-01-31	0.415	0.420	0.415	0.420	0.356	50,000

← NewerPage 11 of 20 · 1,199 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.