Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.470	0.475	0.455	0.475	0.402	982,000
2023-01-05	0.470	0.480	0.465	0.470	0.398	238,000
2023-01-04	0.480	0.480	0.470	0.480	0.406	230,000
2023-01-03	0.460	0.480	0.460	0.480	0.406	186,000
2022-12-30	0.475	0.475	0.445	0.475	0.402	1,302,000
2022-12-29	0.460	0.475	0.460	0.475	0.402	88,000
2022-12-28	0.465	0.480	0.460	0.460	0.389	236,000
2022-12-23	0.450	0.465	0.450	0.460	0.389	232,000
2022-12-22	0.455	0.465	0.450	0.455	0.385	552,000
2022-12-21	0.450	0.460	0.450	0.455	0.385	176,000
2022-12-20	0.455	0.465	0.450	0.460	0.389	692,000
2022-12-19	0.470	0.470	0.465	0.470	0.398	70,000
2022-12-16	0.480	0.485	0.460	0.470	0.398	1,056,000
2022-12-15	0.490	0.500	0.480	0.490	0.415	108,000
2022-12-13	0.500	0.510	0.485	0.510	0.432	940,000
2022-12-09	0.490	0.510	0.480	0.500	0.423	1,710,000
2022-12-08	0.490	0.510	0.475	0.490	0.415	444,000
2022-12-07	0.485	0.520	0.475	0.490	0.415	1,710,000
2022-12-06	0.475	0.490	0.465	0.485	0.411	720,000
2022-12-05	0.465	0.490	0.465	0.475	0.402	1,120,000
2022-12-02	0.465	0.470	0.450	0.465	0.394	656,000
2022-12-01	0.490	0.500	0.470	0.470	0.398	1,122,000
2022-11-30	0.485	0.490	0.465	0.490	0.415	564,000
2022-11-29	0.460	0.490	0.460	0.465	0.394	828,000
2022-11-28	0.470	0.470	0.460	0.460	0.389	110,000
2022-11-25	0.470	0.495	0.465	0.470	0.398	256,000
2022-11-24	0.470	0.495	0.470	0.470	0.398	476,000
2022-11-23	0.480	0.480	0.470	0.475	0.402	270,000
2022-11-22	0.490	0.500	0.485	0.490	0.415	102,000
2022-11-21	0.480	0.490	0.475	0.475	0.402	152,000
2022-11-18	0.500	0.520	0.490	0.500	0.423	510,000
2022-11-17	0.520	0.520	0.490	0.520	0.440	568,000
2022-11-16	0.485	0.540	0.485	0.530	0.449	252,000
2022-11-15	0.470	0.540	0.460	0.510	0.432	2,180,000
2022-11-14	0.480	0.490	0.460	0.470	0.398	446,000
2022-11-11	0.470	0.495	0.470	0.480	0.406	1,136,000
2022-11-10	0.435	0.470	0.435	0.450	0.381	682,000
2022-11-09	0.440	0.450	0.435	0.445	0.377	146,000
2022-11-08	0.440	0.485	0.435	0.440	0.372	1,124,000
2022-11-07	0.415	0.440	0.415	0.440	0.372	726,000
2022-11-04	0.420	0.435	0.420	0.420	0.356	638,000
2022-11-03	0.410	0.440	0.410	0.425	0.360	774,000
2022-11-02	0.410	0.410	0.400	0.405	0.343	60,000
2022-11-01	0.390	0.395	0.385	0.395	0.334	158,000
2022-10-31	0.385	0.385	0.380	0.380	0.322	898,000
2022-10-28	0.385	0.405	0.380	0.395	0.334	134,000
2022-10-27	0.415	0.435	0.415	0.415	0.351	122,000
2022-10-26	0.415	0.420	0.410	0.410	0.347	112,000
2022-10-25	0.385	0.410	0.380	0.410	0.347	804,000
2022-10-24	0.405	0.405	0.365	0.380	0.322	1,520,000
2022-10-21	0.410	0.410	0.410	0.410	0.347	174,000
2022-10-20	0.410	0.445	0.410	0.410	0.347	374,000
2022-10-19	0.415	0.435	0.415	0.435	0.368	58,000
2022-10-18	0.425	0.425	0.420	0.420	0.356	162,000
2022-10-17	0.425	0.425	0.420	0.420	0.356	126,000
2022-10-14	0.435	0.435	0.400	0.420	0.356	1,094,000
2022-10-13	0.425	0.430	0.410	0.425	0.360	360,000
2022-10-12	0.430	0.445	0.420	0.435	0.368	410,000
2022-10-11	0.455	0.460	0.430	0.445	0.377	214,000
2022-10-10	0.445	0.465	0.430	0.430	0.364	498,000

← NewerPage 16 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.