Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.480	0.500	0.475	0.500	0.423	682,000
2023-04-04	0.480	0.490	0.480	0.480	0.406	494,000
2023-04-03	0.490	0.490	0.480	0.480	0.406	290,000
2023-03-31	0.495	0.495	0.480	0.485	0.411	332,000
2023-03-30	0.495	0.500	0.480	0.495	0.419	2,486,000
2023-03-29	0.530	0.530	0.495	0.495	0.419	4,504,000
2023-03-28	0.520	0.540	0.520	0.540	0.457	1,220,000
2023-03-27	0.530	0.530	0.510	0.520	0.440	560,000
2023-03-24	0.520	0.540	0.520	0.530	0.449	758,000
2023-03-23	0.540	0.540	0.520	0.530	0.449	2,214,033
2023-03-22	0.540	0.540	0.530	0.540	0.457	186,000
2023-03-21	0.540	0.550	0.530	0.550	0.466	1,516,000
2023-03-20	0.600	0.610	0.530	0.540	0.457	5,210,000
2023-03-17	0.610	0.620	0.570	0.600	0.508	2,156,000
2023-03-16	0.560	0.620	0.530	0.610	0.516	6,978,000
2023-03-15	0.530	0.540	0.520	0.520	0.440	1,426,000
2023-03-14	0.520	0.560	0.520	0.520	0.440	2,396,000
2023-03-13	0.530	0.530	0.520	0.530	0.449	280,000
2023-03-10	0.530	0.550	0.520	0.530	0.449	1,280,000
2023-03-09	0.520	0.540	0.520	0.540	0.457	502,000
2023-03-08	0.540	0.540	0.520	0.520	0.440	520,000
2023-03-07	0.540	0.540	0.510	0.540	0.457	1,972,000
2023-03-06	0.540	0.540	0.530	0.540	0.457	288,000
2023-03-03	0.540	0.540	0.540	0.540	0.457	102,000
2023-03-02	0.530	0.540	0.530	0.540	0.457	188,000
2023-03-01	0.530	0.560	0.530	0.540	0.457	854,000
2023-02-28	0.500	0.540	0.500	0.540	0.457	1,324,000
2023-02-27	0.540	0.540	0.500	0.510	0.432	1,846,000
2023-02-24	0.550	0.580	0.540	0.540	0.457	1,516,000
2023-02-23	0.570	0.590	0.550	0.570	0.483	2,656,000
2023-02-22	0.560	0.580	0.560	0.580	0.491	486,000
2023-02-21	0.570	0.600	0.570	0.580	0.491	328,000
2023-02-20	0.550	0.590	0.550	0.580	0.491	850,000
2023-02-17	0.560	0.570	0.560	0.560	0.474	246,000
2023-02-16	0.570	0.590	0.550	0.580	0.491	1,308,000
2023-02-15	0.610	0.610	0.560	0.570	0.483	4,847,985
2023-02-14	0.640	0.640	0.610	0.610	0.516	2,166,000
2023-02-13	0.660	0.660	0.620	0.660	0.559	2,818,000
2023-02-10	0.640	0.680	0.640	0.660	0.559	4,780,000
2023-02-09	0.630	0.670	0.610	0.640	0.542	6,086,000
2023-02-08	0.590	0.640	0.590	0.620	0.525	4,540,000
2023-02-07	0.570	0.590	0.560	0.590	0.499	1,564,000
2023-02-06	0.590	0.590	0.560	0.570	0.483	2,280,000
2023-02-03	0.600	0.600	0.550	0.590	0.499	2,040,000
2023-02-02	0.610	0.610	0.570	0.590	0.499	1,930,000
2023-02-01	0.630	0.670	0.600	0.610	0.516	3,268,000
2023-01-31	0.590	0.640	0.560	0.630	0.533	3,386,000
2023-01-30	0.580	0.620	0.560	0.560	0.474	3,110,000
2023-01-27	0.540	0.590	0.530	0.590	0.499	4,438,000
2023-01-26	0.530	0.530	0.500	0.530	0.449	2,130,000
2023-01-20	0.500	0.520	0.500	0.510	0.432	234,000
2023-01-19	0.490	0.520	0.490	0.500	0.423	1,672,000
2023-01-18	0.480	0.495	0.480	0.490	0.415	1,766,000
2023-01-17	0.475	0.480	0.465	0.475	0.402	262,000
2023-01-16	0.465	0.480	0.465	0.475	0.402	172,000
2023-01-13	0.465	0.465	0.460	0.465	0.394	546,000
2023-01-12	0.465	0.465	0.455	0.460	0.389	440,000
2023-01-11	0.470	0.470	0.455	0.465	0.394	1,092,000
2023-01-10	0.470	0.470	0.460	0.470	0.398	904,000
2023-01-09	0.475	0.475	0.475	0.475	0.402	284,000

← NewerPage 15 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.