Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.415	0.415	0.415	0.415	0.351	50,000
2024-01-29	0.420	0.420	0.415	0.415	0.351	486,000
2024-01-26	0.420	0.420	0.420	0.420	0.356	54,000
2024-01-25	0.425	0.430	0.420	0.420	0.356	174,000
2024-01-24	0.415	0.420	0.415	0.420	0.356	202,000
2024-01-23	0.400	0.405	0.400	0.405	0.343	126,000
2024-01-22	0.425	0.425	0.400	0.410	0.347	650,000
2024-01-19	0.440	0.440	0.430	0.430	0.364	54,000
2024-01-18	0.435	0.435	0.435	0.435	0.368	200,000
2024-01-17	0.445	0.445	0.435	0.440	0.372	210,000
2024-01-12	0.455	0.455	0.455	0.455	0.385	100,000
2024-01-11	0.450	0.450	0.445	0.445	0.377	12,000
2024-01-10	0.445	0.450	0.440	0.445	0.377	402,000
2024-01-09	0.450	0.450	0.445	0.450	0.381	434,000
2024-01-08	0.450	0.450	0.450	0.450	0.381	138,000
2024-01-05	0.465	0.465	0.460	0.460	0.389	14,000
2024-01-03	0.470	0.470	0.450	0.450	0.381	366,000
2023-12-29	0.455	0.455	0.455	0.455	0.385	166,000
2023-12-28	0.445	0.450	0.445	0.450	0.381	118,000
2023-12-27	0.450	0.470	0.445	0.450	0.381	448,000
2023-12-22	0.450	0.450	0.440	0.450	0.381	5,364,000
2023-12-21	0.440	0.450	0.440	0.450	0.381	74,000
2023-12-20	0.445	0.445	0.440	0.440	0.372	562,000
2023-12-19	0.445	0.450	0.445	0.450	0.381	476,000
2023-12-18	0.450	0.450	0.445	0.450	0.381	182,000
2023-12-15	0.450	0.465	0.450	0.450	0.381	15
2023-12-14	0.455	0.460	0.450	0.450	0.381	990,000
2023-12-13	0.480	0.480	0.460	0.460	0.389	186,000
2023-12-12	0.460	0.460	0.460	0.460	0.389	144,000
2023-12-11	0.490	0.490	0.470	0.470	0.398	18,000
2023-12-07	0.450	0.460	0.445	0.460	0.389	52,000
2023-12-06	0.455	0.460	0.455	0.460	0.389	340,000
2023-12-05	0.465	0.465	0.455	0.455	0.385	12,000
2023-12-01	0.465	0.465	0.465	0.465	0.394	56,000
2023-11-30	0.465	0.465	0.465	0.465	0.394	2,000
2023-11-29	0.460	0.460	0.460	0.460	0.389	202,000
2023-11-28	0.460	0.470	0.460	0.460	0.389	52,000
2023-11-24	0.465	0.480	0.465	0.475	0.402	6,000
2023-11-23	0.465	0.465	0.465	0.465	0.394	198,000
2023-11-22	0.480	0.480	0.465	0.475	0.402	198,000
2023-11-21	0.485	0.485	0.470	0.470	0.398	538,000
2023-11-20	0.465	0.470	0.465	0.470	0.398	468,000
2023-11-17	0.465	0.475	0.465	0.465	0.394	1,012,000
2023-11-16	0.465	0.465	0.460	0.460	0.389	660,000
2023-11-15	0.465	0.470	0.465	0.470	0.398	222,000
2023-11-14	0.465	0.465	0.465	0.465	0.394	200,000
2023-11-13	0.450	0.465	0.445	0.465	0.394	170,000
2023-11-10	0.455	0.460	0.450	0.450	0.381	256,000
2023-11-09	0.470	0.470	0.460	0.460	0.389	514,000
2023-11-08	0.470	0.470	0.470	0.470	0.398	196,000
2023-11-07	0.470	0.475	0.465	0.465	0.394	330,000
2023-11-06	0.470	0.470	0.455	0.465	0.394	656,000
2023-11-03	0.455	0.460	0.445	0.455	0.385	1,150,000
2023-11-02	0.460	0.475	0.460	0.470	0.398	888,000
2023-11-01	0.455	0.460	0.450	0.460	0.389	144,000
2023-10-31	0.450	0.470	0.445	0.465	0.394	74,000
2023-10-30	0.450	0.450	0.450	0.450	0.381	2,000
2023-10-27	0.455	0.455	0.445	0.445	0.377	178,000
2023-10-26	0.445	0.450	0.445	0.450	0.381	260,000
2023-10-25	0.460	0.460	0.445	0.445	0.377	236,000

← NewerPage 12 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.