Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.740	0.770	0.680	0.740	0.626	15,570,000
2022-07-11	0.680	0.930	0.660	0.710	0.601	56,094,000
2022-07-08	0.630	0.670	0.620	0.660	0.559	2,996,000
2022-07-07	0.610	0.630	0.600	0.630	0.533	3,046,000
2022-07-06	0.630	0.640	0.610	0.620	0.525	2,170,000
2022-07-05	0.620	0.630	0.620	0.630	0.533	1,014,000
2022-07-04	0.620	0.640	0.610	0.610	0.516	3,792,000
2022-06-30	0.600	0.640	0.600	0.620	0.525	4,756,000
2022-06-29	0.600	0.620	0.580	0.600	0.508	4,228,000
2022-06-28	0.630	0.630	0.590	0.620	0.525	2,738,000
2022-06-27	0.610	0.660	0.590	0.610	0.516	13,742,000
2022-06-24	0.610	0.640	0.570	0.610	0.516	7,358,000
2022-06-23	0.600	0.650	0.590	0.600	0.508	6,326,000
2022-06-22	0.620	0.620	0.570	0.610	0.516	3,370,000
2022-06-21	0.620	0.620	0.570	0.620	0.525	4,322,000
2022-06-20	0.570	0.610	0.560	0.590	0.499	9,008,000
2022-06-17	0.500	0.550	0.500	0.550	0.466	4,844,000
2022-06-16	0.510	0.510	0.500	0.500	0.423	580,000
2022-06-15	0.480	0.510	0.480	0.510	0.432	2,970,000
2022-06-14	0.485	0.495	0.480	0.495	0.419	148,000
2022-06-13	0.490	0.500	0.485	0.500	0.423	896,000
2022-06-10	0.520	0.520	0.500	0.510	0.432	834,000
2022-06-09	0.480	0.530	0.470	0.520	0.440	9,432,000
2022-06-08	0.465	0.480	0.465	0.480	0.406	280,000
2022-06-07	0.490	0.495	0.480	0.480	0.406	458,000
2022-06-06	0.480	0.495	0.470	0.490	0.415	2,062,000
2022-06-02	0.470	0.485	0.455	0.480	0.406	842,000
2022-06-01	0.470	0.475	0.460	0.475	0.402	720,000
2022-05-31	0.455	0.470	0.450	0.470	0.398	4,436,000
2022-05-30	0.455	0.480	0.445	0.460	0.389	1,110,000
2022-05-27	0.435	0.460	0.435	0.460	0.389	308,000
2022-05-26	0.415	0.445	0.405	0.445	0.377	1,634,000
2022-05-25	0.440	0.465	0.410	0.410	0.347	3,408,000
2022-05-24	0.440	0.465	0.435	0.455	0.385	226,000
2022-05-23	0.450	0.470	0.450	0.455	0.385	12,000
2022-05-20	0.450	0.470	0.440	0.460	0.389	80,000
2022-05-19	0.460	0.465	0.435	0.460	0.389	144,000
2022-05-18	0.465	0.465	0.460	0.460	0.389	108,000
2022-05-17	0.455	0.465	0.455	0.460	0.389	468,000
2022-05-16	0.460	0.460	0.460	0.460	0.389	688,000
2022-05-13	0.440	0.465	0.430	0.460	0.389	1,866,000
2022-05-12	0.415	0.450	0.415	0.450	0.381	845,000
2022-05-11	0.420	0.430	0.400	0.430	0.364	2,792,000
2022-05-10	0.420	0.435	0.410	0.425	0.360	584,000
2022-05-06	0.415	0.455	0.410	0.430	0.364	1,218,000
2022-05-05	0.430	0.430	0.415	0.425	0.360	150,000
2022-05-04	0.440	0.440	0.425	0.430	0.364	104,000
2022-05-03	0.415	0.435	0.410	0.425	0.360	154,000
2022-04-29	0.420	0.440	0.415	0.430	0.364	3,042,000
2022-04-27	0.415	0.420	0.415	0.420	0.356	1,316,000
2022-04-26	0.415	0.420	0.410	0.415	0.351	2,062,000
2022-04-25	0.405	0.405	0.380	0.400	0.339	1,748,000
2022-04-22	0.415	0.415	0.410	0.410	0.347	48,000
2022-04-21	0.435	0.435	0.405	0.415	0.351	702,000
2022-04-20	0.440	0.440	0.430	0.430	0.364	30,000
2022-04-19	0.420	0.440	0.420	0.430	0.364	132,000
2022-04-14	0.415	0.440	0.405	0.440	0.372	636,000
2022-04-13	0.400	0.415	0.400	0.415	0.351	136,000
2022-04-12	0.400	0.410	0.390	0.405	0.343	446,000
2022-04-11	0.415	0.415	0.400	0.410	0.347	896,000

← NewerPage 18 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.