Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	0.480	0.485	0.475	0.485	0.411	148,000
2023-07-12	0.480	0.485	0.470	0.480	0.406	360,000
2023-07-11	0.475	0.490	0.475	0.485	0.411	374,000
2023-07-10	0.470	0.480	0.450	0.480	0.406	696,000
2023-07-07	0.480	0.480	0.470	0.470	0.398	54,000
2023-07-06	0.480	0.480	0.480	0.480	0.406	8,000
2023-07-05	0.485	0.490	0.485	0.485	0.411	318,000
2023-07-03	0.490	0.500	0.485	0.500	0.423	404,000
2023-06-30	0.495	0.550	0.480	0.500	0.423	1,762,000
2023-06-28	0.480	0.495	0.480	0.495	0.419	102,000
2023-06-27	0.480	0.480	0.470	0.480	0.406	78,000
2023-06-26	0.475	0.490	0.475	0.485	0.411	102,000
2023-06-23	0.485	0.485	0.470	0.475	0.402	596,000
2023-06-21	0.485	0.490	0.485	0.490	0.415	92,000
2023-06-20	0.490	0.490	0.490	0.490	0.415	32,000
2023-06-19	0.490	0.495	0.490	0.495	0.419	298,000
2023-06-16	0.480	0.490	0.480	0.485	0.411	558,000
2023-06-15	0.475	0.475	0.470	0.470	0.398	360,000
2023-06-14	0.455	0.465	0.450	0.460	0.389	340,000
2023-06-13	0.470	0.470	0.470	0.470	0.398	162,000
2023-06-12	0.450	0.465	0.450	0.460	0.389	314,000
2023-06-09	0.450	0.450	0.450	0.450	0.381	214,000
2023-06-08	0.435	0.450	0.435	0.450	0.381	198,000
2023-06-07	0.440	0.445	0.430	0.445	0.377	50,000
2023-06-06	0.450	0.450	0.435	0.440	0.372	228,000
2023-06-05	0.450	0.450	0.435	0.440	0.372	94,000
2023-06-02	0.445	0.445	0.425	0.440	0.372	1,382,000
2023-06-01	0.440	0.450	0.440	0.445	0.377	118,000
2023-05-31	0.450	0.450	0.440	0.440	0.372	24,000
2023-05-30	0.450	0.480	0.440	0.440	0.372	534,000
2023-05-29	0.455	0.460	0.450	0.450	0.381	170,000
2023-05-25	0.455	0.460	0.450	0.450	0.381	424,000
2023-05-24	0.460	0.465	0.460	0.465	0.394	124,000
2023-05-23	0.480	0.480	0.465	0.465	0.394	100,000
2023-05-22	0.480	0.485	0.480	0.480	0.406	44,000
2023-05-19	0.470	0.490	0.470	0.475	0.402	30,000
2023-05-18	0.475	0.475	0.460	0.470	0.398	78,000
2023-05-17	0.500	0.500	0.475	0.485	0.411	46,000
2023-05-16	0.480	0.490	0.480	0.490	0.415	18,000
2023-05-15	0.480	0.495	0.480	0.495	0.419	54,000
2023-05-10	0.490	0.495	0.485	0.485	0.411	14,000
2023-05-09	0.475	0.485	0.470	0.480	0.406	656,000
2023-05-08	0.485	0.495	0.480	0.495	0.419	234,000
2023-05-05	0.480	0.495	0.480	0.490	0.415	332,000
2023-05-03	0.470	0.480	0.460	0.475	0.402	148,000
2023-05-02	0.475	0.475	0.470	0.470	0.398	22,000
2023-04-28	0.490	0.490	0.470	0.475	0.402	438,000
2023-04-27	0.470	0.470	0.465	0.465	0.394	12,000
2023-04-26	0.470	0.470	0.465	0.470	0.398	234,000
2023-04-25	0.480	0.480	0.455	0.465	0.394	204,000
2023-04-24	0.480	0.490	0.465	0.465	0.394	858,000
2023-04-21	0.485	0.490	0.460	0.470	0.398	912,000
2023-04-20	0.490	0.490	0.485	0.485	0.411	414,000
2023-04-19	0.495	0.500	0.490	0.500	0.423	872,000
2023-04-18	0.490	0.495	0.480	0.495	0.419	142,000
2023-04-17	0.490	0.495	0.490	0.495	0.419	414,000
2023-04-14	0.490	0.500	0.490	0.495	0.419	180,000
2023-04-13	0.500	0.510	0.500	0.500	0.423	522,000
2023-04-12	0.510	0.510	0.500	0.510	0.432	726,000
2023-04-11	0.500	0.510	0.490	0.510	0.432	638,000

← NewerPage 14 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.