Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.415	0.415	0.400	0.410	0.347	896,000
2022-04-08	0.410	0.410	0.410	0.410	0.347	48,000
2022-04-07	0.410	0.410	0.405	0.405	0.343	314,000
2022-04-06	0.410	0.415	0.395	0.405	0.343	2,580,000
2022-04-04	0.420	0.420	0.410	0.415	0.351	300,000
2022-04-01	0.410	0.435	0.405	0.420	0.356	338,000
2022-03-31	0.430	0.430	0.420	0.420	0.356	52,000
2022-03-30	0.440	0.445	0.440	0.445	0.377	274,000
2022-03-29	0.480	0.480	0.410	0.450	0.381	6,460,000
2022-03-28	0.450	0.475	0.450	0.475	0.402	122,000
2022-03-25	0.460	0.465	0.450	0.465	0.394	114,000
2022-03-24	0.440	0.460	0.440	0.460	0.389	294,000
2022-03-23	0.410	0.490	0.410	0.440	0.372	1,682,000
2022-03-22	0.395	0.410	0.395	0.405	0.343	156,000
2022-03-21	0.435	0.435	0.370	0.400	0.339	4,572,000
2022-03-18	0.430	0.430	0.430	0.430	0.364	370,000
2022-03-17	0.415	0.430	0.415	0.430	0.364	518,000
2022-03-16	0.400	0.420	0.390	0.420	0.356	2,134,000
2022-03-15	0.390	0.390	0.360	0.390	0.330	2,948,000
2022-03-14	0.415	0.420	0.400	0.400	0.339	2,522,000
2022-03-11	0.420	0.440	0.420	0.435	0.368	632,000
2022-03-10	0.440	0.445	0.425	0.425	0.360	34,000
2022-03-09	0.440	0.440	0.420	0.425	0.360	594,000
2022-03-08	0.440	0.440	0.425	0.435	0.368	752,000
2022-03-07	0.435	0.445	0.435	0.440	0.372	366,000
2022-03-04	0.455	0.465	0.430	0.450	0.381	2,760,000
2022-03-03	0.465	0.465	0.465	0.465	0.394	86,000
2022-03-02	0.465	0.465	0.465	0.465	0.394	166,000
2022-03-01	0.460	0.465	0.460	0.465	0.394	290,000
2022-02-28	0.460	0.460	0.460	0.460	0.389	100,000
2022-02-25	0.455	0.460	0.455	0.460	0.389	84,000
2022-02-24	0.470	0.470	0.455	0.460	0.389	1,028,000
2022-02-23	0.470	0.470	0.470	0.470	0.398	66,000
2022-02-22	0.480	0.480	0.455	0.470	0.398	2,086,000
2022-02-21	0.480	0.485	0.480	0.485	0.411	40,000
2022-02-17	0.490	0.495	0.490	0.495	0.419	130,000
2022-02-16	0.485	0.485	0.475	0.485	0.411	790,000
2022-02-15	0.485	0.490	0.480	0.490	0.415	138,000
2022-02-14	0.485	0.485	0.480	0.480	0.406	982,000
2022-02-11	0.495	0.495	0.490	0.490	0.415	8,000
2022-02-10	0.500	0.500	0.490	0.495	0.419	3,382,000
2022-02-09	0.500	0.510	0.490	0.500	0.423	980,000
2022-02-08	0.500	0.510	0.500	0.500	0.423	466,000
2022-02-07	0.495	0.500	0.495	0.495	0.419	140,000
2022-02-04	0.495	0.495	0.495	0.495	0.419	468,000
2022-01-31	0.490	0.500	0.490	0.500	0.423	206,000
2022-01-28	0.500	0.500	0.500	0.500	0.423	80,000
2022-01-27	0.495	0.495	0.490	0.490	0.415	700,000
2022-01-26	0.495	0.520	0.495	0.500	0.423	972,000
2022-01-25	0.495	0.510	0.490	0.510	0.432	708,000
2022-01-24	0.500	0.510	0.495	0.500	0.423	248,000
2022-01-21	0.500	0.500	0.500	0.500	0.423	16,000
2022-01-20	0.510	0.520	0.495	0.510	0.432	1,142,000
2022-01-19	0.510	0.510	0.510	0.510	0.432	20,000
2022-01-18	0.490	0.510	0.490	0.510	0.432	228,000
2022-01-17	0.500	0.500	0.490	0.490	0.415	400,000
2022-01-14	0.490	0.510	0.490	0.510	0.432	934,000
2022-01-13	0.500	0.510	0.490	0.500	0.423	560,000
2022-01-12	0.490	0.520	0.490	0.520	0.440	2,094,000
2022-01-11	0.490	0.500	0.480	0.490	0.415	1,104,000

← NewerPage 19 of 20 · 1,200 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.