Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.465	0.465	0.440	0.445	0.377	268,000
2022-10-06	0.475	0.480	0.455	0.470	0.398	244,000
2022-10-05	0.455	0.485	0.455	0.475	0.402	12,000
2022-10-03	0.490	0.490	0.450	0.450	0.381	412,000
2022-09-30	0.470	0.470	0.450	0.450	0.381	112,000
2022-09-29	0.485	0.485	0.455	0.470	0.398	92,000
2022-09-28	0.495	0.495	0.490	0.490	0.415	242,000
2022-09-26	0.500	0.510	0.490	0.510	0.432	746,000
2022-09-23	0.495	0.500	0.490	0.490	0.415	666,000
2022-09-22	0.490	0.495	0.480	0.495	0.419	1,286,000
2022-09-21	0.510	0.510	0.495	0.495	0.419	800,000
2022-09-20	0.510	0.520	0.510	0.510	0.432	288,000
2022-09-19	0.510	0.510	0.500	0.510	0.432	1,000,000
2022-09-16	0.510	0.520	0.500	0.520	0.440	392,000
2022-09-15	0.510	0.510	0.500	0.510	0.432	708,000
2022-09-14	0.495	0.510	0.485	0.510	0.432	904,000
2022-09-13	0.500	0.500	0.480	0.500	0.423	1,182,000
2022-09-09	0.495	0.500	0.490	0.500	0.423	1,750,000
2022-09-08	0.495	0.500	0.495	0.495	0.419	650,000
2022-09-07	0.510	0.510	0.490	0.495	0.419	1,842,000
2022-09-06	0.510	0.510	0.510	0.510	0.432	906,000
2022-09-05	0.500	0.510	0.490	0.510	0.432	758,000
2022-09-02	0.510	0.510	0.500	0.500	0.423	1,054,000
2022-09-01	0.530	0.530	0.510	0.520	0.440	478,000
2022-08-31	0.520	0.530	0.495	0.530	0.449	1,968,000
2022-08-30	0.530	0.540	0.500	0.520	0.440	2,136,000
2022-08-29	0.500	0.550	0.490	0.540	0.457	2,222,000
2022-08-26	0.510	0.510	0.490	0.510	0.432	2,110,000
2022-08-25	0.490	0.510	0.490	0.510	0.432	364,000
2022-08-24	0.500	0.510	0.490	0.490	0.415	1,692,000
2022-08-23	0.540	0.540	0.500	0.510	0.432	2,048,000
2022-08-22	0.560	0.570	0.530	0.540	0.457	2,068,000
2022-08-19	0.570	0.570	0.560	0.570	0.483	222,000
2022-08-18	0.570	0.580	0.560	0.570	0.483	574,000
2022-08-17	0.590	0.640	0.550	0.570	0.483	6,582,000
2022-08-16	0.550	0.570	0.550	0.570	0.483	1,102,000
2022-08-15	0.560	0.570	0.550	0.570	0.483	658,000
2022-08-12	0.560	0.570	0.560	0.570	0.483	96,000
2022-08-11	0.550	0.570	0.550	0.560	0.474	630,000
2022-08-10	0.580	0.590	0.550	0.550	0.466	1,382,000
2022-08-09	0.590	0.600	0.570	0.580	0.491	770,000
2022-08-08	0.600	0.610	0.600	0.600	0.508	202,000
2022-08-05	0.620	0.630	0.610	0.630	0.533	2,208,000
2022-08-04	0.600	0.620	0.600	0.620	0.525	2,974,000
2022-08-03	0.560	0.600	0.560	0.600	0.508	4,348,000
2022-08-02	0.560	0.580	0.500	0.570	0.483	9,208,000
2022-08-01	0.550	0.590	0.550	0.570	0.483	2,682,000
2022-07-29	0.580	0.600	0.550	0.570	0.483	4,320,000
2022-07-28	0.660	0.670	0.590	0.590	0.499	12,216,000
2022-07-27	0.690	0.690	0.650	0.670	0.567	3,874,000
2022-07-26	0.680	0.720	0.670	0.690	0.584	7,386,000
2022-07-25	0.670	0.690	0.660	0.680	0.576	4,104,000
2022-07-22	0.670	0.680	0.650	0.670	0.567	3,310,000
2022-07-21	0.690	0.690	0.650	0.670	0.567	2,798,000
2022-07-20	0.690	0.720	0.660	0.680	0.576	5,560,000
2022-07-19	0.690	0.700	0.650	0.670	0.567	2,322,000
2022-07-18	0.710	0.720	0.660	0.680	0.576	9,940,000
2022-07-15	0.630	0.710	0.620	0.670	0.567	7,282,000
2022-07-14	0.720	0.720	0.590	0.620	0.525	19,294,029
2022-07-13	0.740	0.780	0.710	0.720	0.609	7,012,000

← NewerPage 17 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.