Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.650	1.720	1.600	1.720	1.639	1,916,000
2026-04-24	1.670	1.730	1.650	1.650	1.572	2,388,000
2026-04-23	1.710	1.710	1.670	1.690	1.610	860,000
2026-04-22	1.670	1.710	1.670	1.700	1.620	1,218,000
2026-04-21	1.670	1.710	1.560	1.710	1.629	1,488,000
2026-04-20	1.740	1.740	1.660	1.700	1.620	2,422,000
2026-04-17	1.730	1.750	1.700	1.740	1.658	1,616,000
2026-04-16	1.720	1.750	1.700	1.730	1.648	1,646,000
2026-04-15	1.720	1.720	1.680	1.710	1.629	950,000
2026-04-14	1.700	1.730	1.670	1.720	1.639	1,162,000
2026-04-13	1.690	1.730	1.680	1.720	1.639	1,678,000
2026-04-10	1.700	1.740	1.660	1.690	1.610	2,100,000
2026-04-09	1.750	1.790	1.670	1.710	1.629	3,288,000
2026-04-08	1.650	1.810	1.630	1.770	1.686	11,316,000
2026-04-02	1.620	1.650	1.590	1.650	1.572	3,068,000
2026-04-01	1.490	1.650	1.460	1.620	1.543	9,076,000
2026-03-31	1.470	1.490	1.410	1.490	1.420	6,818,000
2026-03-30	1.380	1.460	1.380	1.430	1.362	1,104,000
2026-03-27	1.410	1.430	1.380	1.380	1.315	1,242,000
2026-03-26	1.420	1.450	1.390	1.410	1.343	1,250,000
2026-03-25	1.430	1.460	1.430	1.440	1.372	2,252,000
2026-03-24	1.370	1.430	1.350	1.430	1.362	3,304,000
2026-03-23	1.390	1.390	1.320	1.380	1.315	6,651,000
2026-03-20	1.430	1.480	1.400	1.410	1.343	5,676,000
2026-03-19	1.400	1.510	1.390	1.450	1.382	7,100,000
2026-03-18	1.400	1.430	1.380	1.410	1.343	2,630,000
2026-03-17	1.380	1.400	1.370	1.380	1.315	1,390,000
2026-03-16	1.390	1.440	1.360	1.380	1.315	2,856,890
2026-03-13	1.390	1.440	1.370	1.380	1.315	5,646,000
2026-03-12	1.310	1.410	1.310	1.410	1.343	9,798,000
2026-03-11	1.290	1.340	1.250	1.320	1.258	17,543,000
2026-03-10	1.110	1.150	1.090	1.130	1.077	2,790,000
2026-03-09	1.110	1.130	1.090	1.120	1.067	1,102,000
2026-03-06	1.060	1.130	1.060	1.120	1.067	1,361,021
2026-03-05	1.060	1.060	1.040	1.060	1.010	2,390,000
2026-03-04	1.080	1.080	1.050	1.050	1.000	1,102,000
2026-03-03	1.070	1.070	1.050	1.070	1.019	2,375,000
2026-03-02	1.070	1.080	1.060	1.060	1.010	1,434,000
2026-02-27	1.100	1.100	1.070	1.070	1.019	1,476,000
2026-02-26	1.120	1.120	1.100	1.110	1.058	1,064,000
2026-02-25	1.120	1.160	1.110	1.140	1.086	706,000
2026-02-24	1.160	1.160	1.090	1.090	1.039	11,694,000
2026-02-23	1.130	1.180	1.130	1.140	1.086	1,687,379
2026-02-20	1.130	1.140	1.110	1.120	1.067	906,000
2026-02-16	1.160	1.180	1.120	1.130	1.077	430,000
2026-02-13	1.110	1.170	1.090	1.160	1.105	2,418,000
2026-02-12	1.100	1.120	1.080	1.110	1.058	872,000
2026-02-11	1.110	1.150	1.100	1.110	1.058	700,000
2026-02-10	1.070	1.140	1.060	1.090	1.039	866,000
2026-02-09	1.070	1.070	1.050	1.050	1.000	518,000
2026-02-06	1.070	1.070	1.040	1.070	1.019	414,000
2026-02-05	1.060	1.070	1.050	1.070	1.019	802,000
2026-02-04	1.060	1.060	1.040	1.060	1.010	214,000
2026-02-03	1.040	1.060	1.040	1.060	1.010	1,182,000
2026-02-02	1.040	1.050	1.030	1.050	1.000	1,114,460
2026-01-30	1.040	1.070	1.040	1.050	1.000	2,162,000
2026-01-29	1.040	1.060	1.040	1.040	0.991	2,058,000
2026-01-28	1.060	1.060	1.040	1.040	0.991	832,000
2026-01-27	1.050	1.060	1.040	1.060	1.010	450,000
2026-01-26	1.050	1.060	1.030	1.050	1.000	1,044,000

← NewerPage 3 of 20 · 1,198 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.