Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.190	1.240	1.190	1.210	1.153	1,804,000
2025-10-24	1.210	1.230	1.160	1.190	1.134	4,692,000
2025-10-23	1.220	1.220	1.190	1.200	1.143	752,000
2025-10-22	1.190	1.240	1.190	1.230	1.172	2,220,000
2025-10-21	1.130	1.190	1.130	1.190	1.134	2,898,000
2025-10-20	1.150	1.160	1.110	1.140	1.086	3,348,000
2025-10-17	1.120	1.170	1.110	1.140	1.086	3,482,000
2025-10-16	1.220	1.290	1.090	1.110	1.058	8,318,000
2025-10-15	1.160	1.250	1.150	1.240	1.181	3,968,000
2025-10-14	1.140	1.180	1.100	1.170	1.115	4,880,000
2025-10-13	1.010	1.130	1.010	1.130	1.077	4,564,000
2025-10-10	1.060	1.080	1.040	1.060	1.010	1,492,000
2025-10-09	1.050	1.080	1.030	1.050	1.000	4,368,000
2025-10-08	1.020	1.070	0.970	1.050	1.000	4,568,000
2025-10-06	0.970	1.020	0.950	1.020	0.972	4,644,000
2025-10-03	0.960	0.970	0.950	0.970	0.924	300,000
2025-10-02	0.960	0.970	0.950	0.970	0.924	1,752,000
2025-09-30	0.970	0.970	0.930	0.950	0.905	6,044,000
2025-09-29	0.940	0.970	0.920	0.970	0.924	1,050,000
2025-09-26	0.920	0.940	0.920	0.940	0.896	1,078,000
2025-09-25	0.930	0.940	0.930	0.940	0.896	488,000
2025-09-24	0.930	0.940	0.920	0.940	0.896	704,000
2025-09-23	0.960	0.960	0.920	0.930	0.886	1,516,000
2025-09-22	0.940	0.970	0.920	0.950	0.905	2,240,000
2025-09-19	0.940	0.940	0.920	0.940	0.896	1,890,000
2025-09-18	0.940	0.940	0.920	0.940	0.896	3,258,000
2025-09-17	0.930	0.940	0.910	0.940	0.896	4,110,000
2025-09-16	0.930	0.930	0.910	0.920	0.877	1,698,000
2025-09-15	0.910	0.930	0.900	0.930	0.886	1,552,000
2025-09-12	0.900	0.920	0.890	0.920	0.877	850,000
2025-09-11	0.900	0.900	0.890	0.900	0.858	2,686,000
2025-09-10	0.910	0.920	0.890	0.900	0.858	1,406,000
2025-09-09	0.890	0.910	0.890	0.910	0.867	2,138,000
2025-09-08	0.880	0.900	0.870	0.890	0.848	732,000
2025-09-05	0.880	0.880	0.860	0.880	0.838	790,000
2025-09-04	0.870	0.880	0.870	0.870	0.829	296,000
2025-09-03	0.870	0.880	0.860	0.880	0.838	1,220,000
2025-09-02	0.890	0.890	0.860	0.880	0.838	740,000
2025-09-01	0.890	0.890	0.860	0.880	0.838	2,418,000
2025-08-29	0.910	0.910	0.880	0.900	0.858	1,372,000
2025-08-28	0.910	0.940	0.890	0.900	0.858	4,316,000
2025-08-27	0.880	0.890	0.860	0.870	0.829	1,272,000
2025-08-26	0.890	0.900	0.880	0.890	0.848	1,358,000
2025-08-25	0.890	0.900	0.880	0.890	0.848	1,305,000
2025-08-22	0.890	0.890	0.870	0.890	0.848	788,000
2025-08-21	0.860	0.890	0.860	0.890	0.848	3,356,000
2025-08-20	0.860	0.870	0.840	0.870	0.829	1,792,000
2025-08-19	0.860	0.880	0.860	0.870	0.829	4,084,540
2025-08-18	0.800	0.870	0.800	0.860	0.819	8,776,000
2025-08-15	0.800	0.800	0.780	0.800	0.762	73,206,000
2025-08-14	0.780	0.800	0.780	0.800	0.762	918,000
2025-08-13	0.790	0.810	0.780	0.790	0.753	4,128,000
2025-08-12	0.780	0.800	0.780	0.800	0.762	1,118,000
2025-08-11	0.780	0.790	0.780	0.790	0.753	396,000
2025-08-08	0.780	0.790	0.770	0.790	0.753	2,314,000
2025-08-07	0.790	0.790	0.790	0.790	0.753	848,000
2025-08-06	0.800	0.800	0.780	0.790	0.753	1,760,000
2025-08-05	0.790	0.790	0.780	0.790	0.753	1,498,000
2025-08-04	0.790	0.800	0.780	0.800	0.762	762,000
2025-08-01	0.780	0.800	0.780	0.800	0.762	1,710,000

← NewerPage 5 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.