Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.450	0.460	0.450	0.460	0.389	8,000
2023-10-20	0.450	0.450	0.450	0.450	0.381	146,000
2023-10-19	0.440	0.450	0.440	0.450	0.381	232,000
2023-10-18	0.445	0.450	0.445	0.450	0.381	24,000
2023-10-17	0.455	0.455	0.440	0.455	0.385	296,000
2023-10-16	0.455	0.465	0.450	0.450	0.381	194,000
2023-10-13	0.465	0.465	0.465	0.465	0.394	200,000
2023-10-12	0.460	0.465	0.455	0.460	0.389	64,000
2023-10-11	0.455	0.480	0.450	0.475	0.402	798,000
2023-10-10	0.445	0.460	0.445	0.460	0.389	432,000
2023-10-06	0.455	0.455	0.455	0.455	0.385	4,000
2023-10-04	0.455	0.455	0.455	0.455	0.385	4,000
2023-10-03	0.455	0.455	0.440	0.445	0.377	816,000
2023-09-29	0.455	0.455	0.445	0.455	0.385	88,000
2023-09-28	0.445	0.455	0.445	0.455	0.385	112,000
2023-09-27	0.445	0.450	0.445	0.445	0.377	134,000
2023-09-25	0.455	0.460	0.455	0.455	0.385	740,000
2023-09-21	0.440	0.455	0.440	0.455	0.385	348,000
2023-09-20	0.450	0.455	0.450	0.455	0.385	28,000
2023-09-19	0.455	0.455	0.450	0.455	0.385	60,000
2023-09-15	0.455	0.460	0.450	0.460	0.389	288,000
2023-09-14	0.455	0.455	0.450	0.450	0.381	168,000
2023-09-13	0.460	0.460	0.455	0.460	0.389	210,000
2023-09-12	0.455	0.455	0.455	0.455	0.385	26,000
2023-09-11	0.450	0.460	0.450	0.460	0.389	328,000
2023-09-07	0.460	0.465	0.455	0.465	0.394	694,000
2023-09-06	0.455	0.465	0.455	0.465	0.394	1,002,000
2023-09-05	0.460	0.465	0.445	0.455	0.385	3,984,000
2023-09-04	0.465	0.475	0.465	0.470	0.398	1,060,000
2023-08-31	0.480	0.480	0.470	0.470	0.398	1,174,000
2023-08-30	0.500	0.500	0.470	0.475	0.402	2,100,000
2023-08-29	0.500	0.510	0.500	0.510	0.432	1,148,000
2023-08-28	0.500	0.510	0.490	0.500	0.423	468,000
2023-08-25	0.490	0.510	0.490	0.510	0.432	1,434,000
2023-08-24	0.495	0.500	0.490	0.500	0.423	874,000
2023-08-23	0.490	0.500	0.490	0.495	0.419	1,128,000
2023-08-22	0.490	0.490	0.480	0.490	0.415	440,000
2023-08-21	0.495	0.495	0.480	0.485	0.411	294,000
2023-08-18	0.485	0.510	0.485	0.495	0.419	3,160,000
2023-08-17	0.470	0.470	0.450	0.460	0.389	1,292,000
2023-08-16	0.480	0.480	0.475	0.475	0.402	260,000
2023-08-15	0.480	0.480	0.480	0.480	0.406	52,000
2023-08-14	0.470	0.480	0.460	0.480	0.406	716,000
2023-08-11	0.480	0.485	0.480	0.485	0.411	500,000
2023-08-10	0.475	0.490	0.475	0.490	0.415	38,000
2023-08-09	0.480	0.480	0.480	0.480	0.406	104,000
2023-08-08	0.475	0.480	0.475	0.475	0.402	88,000
2023-08-07	0.485	0.485	0.475	0.480	0.406	260,000
2023-08-04	0.480	0.485	0.480	0.485	0.411	320,000
2023-08-03	0.490	0.490	0.480	0.490	0.415	390,000
2023-08-02	0.480	0.490	0.480	0.490	0.415	266,000
2023-08-01	0.480	0.490	0.480	0.490	0.415	202,000
2023-07-28	0.470	0.480	0.470	0.480	0.406	970,000
2023-07-27	0.475	0.475	0.470	0.470	0.398	300,000
2023-07-26	0.475	0.475	0.470	0.470	0.398	1,330,000
2023-07-25	0.475	0.475	0.470	0.475	0.402	1,084,000
2023-07-20	0.475	0.480	0.470	0.475	0.402	264,000
2023-07-19	0.475	0.480	0.475	0.475	0.402	1,376,000
2023-07-18	0.485	0.485	0.480	0.480	0.406	218,000
2023-07-14	0.480	0.485	0.480	0.485	0.411	110,000

← NewerPage 13 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.