Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.485	0.490	0.475	0.490	0.415	192,000
2022-01-06	0.475	0.490	0.470	0.490	0.415	1,610,000
2022-01-05	0.485	0.485	0.465	0.475	0.402	2,078,000
2022-01-04	0.500	0.510	0.475	0.485	0.411	1,670,000
2022-01-03	0.485	0.500	0.485	0.500	0.423	330,000
2021-12-31	0.490	0.495	0.490	0.495	0.419	206,000
2021-12-30	0.490	0.490	0.475	0.480	0.406	2,192,000
2021-12-29	0.495	0.510	0.480	0.500	0.423	1,924,000
2021-12-28	0.510	0.510	0.495	0.500	0.423	2,070,000
2021-12-24	0.510	0.530	0.510	0.530	0.449	220,000
2021-12-23	0.510	0.510	0.500	0.500	0.423	152,000
2021-12-22	0.520	0.520	0.500	0.510	0.432	116,000
2021-12-21	0.495	0.510	0.495	0.510	0.432	666,000
2021-12-20	0.520	0.520	0.495	0.495	0.419	5,506,000
2021-12-17	0.510	0.540	0.510	0.540	0.457	2,782,000
2021-12-16	0.510	0.520	0.510	0.520	0.440	1,144,000
2021-12-15	0.530	0.530	0.520	0.530	0.449	1,218,000
2021-12-14	0.530	0.540	0.510	0.530	0.449	614,000
2021-12-13	0.540	0.540	0.530	0.530	0.449	174,000
2021-12-10	0.530	0.570	0.520	0.540	0.457	1,592,000
2021-12-09	0.520	0.550	0.520	0.530	0.449	1,472,000
2021-12-08	0.540	0.540	0.520	0.520	0.440	634,000
2021-12-07	0.570	0.570	0.500	0.530	0.449	4,766,000
2021-12-06	0.570	0.570	0.560	0.560	0.474	196,000
2021-12-03	0.570	0.600	0.570	0.580	0.491	338,000
2021-12-02	0.570	0.590	0.560	0.590	0.499	256,000
2021-12-01	0.590	0.600	0.560	0.580	0.491	352,000
2021-11-30	0.590	0.590	0.570	0.580	0.491	966,000
2021-11-29	0.600	0.610	0.590	0.600	0.508	344,000
2021-11-26	0.620	0.630	0.600	0.600	0.508	1,766,000
2021-11-25	0.620	0.630	0.610	0.630	0.533	676,000
2021-11-24	0.620	0.630	0.620	0.630	0.533	282,000
2021-11-23	0.630	0.630	0.620	0.620	0.525	336,000
2021-11-22	0.630	0.640	0.630	0.630	0.533	538,000
2021-11-19	0.620	0.630	0.620	0.630	0.533	308,000
2021-11-18	0.640	0.660	0.610	0.630	0.533	1,416,000
2021-11-17	0.650	0.650	0.630	0.640	0.542	554,000
2021-11-16	0.620	0.640	0.620	0.630	0.533	380,000
2021-11-15	0.640	0.640	0.620	0.620	0.525	378,000
2021-11-12	0.640	0.650	0.630	0.640	0.542	664,000
2021-11-11	0.640	0.650	0.640	0.640	0.542	1,980,000
2021-11-10	0.630	0.660	0.620	0.640	0.542	3,950,000
2021-11-09	0.590	0.670	0.590	0.650	0.550	12,340,000
2021-11-08	0.570	0.610	0.550	0.580	0.491	3,716,000
2021-11-05	0.540	0.560	0.540	0.540	0.457	892,000
2021-11-04	0.530	0.550	0.530	0.540	0.457	252,000
2021-11-03	0.540	0.580	0.520	0.540	0.457	1,282,000
2021-11-02	0.540	0.550	0.530	0.530	0.449	280,000
2021-11-01	0.530	0.540	0.520	0.540	0.457	480,000
2021-10-29	0.550	0.550	0.530	0.530	0.449	292,000
2021-10-28	0.560	0.560	0.540	0.540	0.457	580,000
2021-10-27	0.560	0.560	0.550	0.560	0.474	240,000
2021-10-26	0.570	0.570	0.570	0.570	0.483	94,000
2021-10-25	0.570	0.570	0.560	0.560	0.474	202,000
2021-10-22	0.560	0.560	0.550	0.560	0.474	108,000
2021-10-21	0.570	0.570	0.550	0.560	0.474	522,000

← NewerPage 20 of 20 · 1,196 trading days

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.