Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.790	0.810	0.780	0.790	0.753	3,039,264
2025-07-30	0.780	0.790	0.780	0.790	0.753	3,104,000
2025-07-29	0.790	0.790	0.780	0.790	0.753	1,838,000
2025-07-28	0.790	0.790	0.780	0.790	0.753	584,000
2025-07-25	0.790	0.790	0.780	0.790	0.753	1,468,000
2025-07-24	0.800	0.800	0.780	0.790	0.753	2,238,667
2025-07-23	0.770	0.790	0.770	0.790	0.753	3,448,000
2025-07-22	0.770	0.780	0.760	0.780	0.743	2,724,000
2025-07-21	0.760	0.770	0.740	0.770	0.734	4,350,000
2025-07-18	0.760	0.760	0.740	0.760	0.724	1,446,000
2025-07-17	0.750	0.770	0.740	0.760	0.724	2,338,000
2025-07-16	0.720	0.750	0.720	0.750	0.715	2,844,000
2025-07-15	0.740	0.740	0.720	0.740	0.705	1,290,715
2025-07-14	0.760	0.760	0.730	0.740	0.705	1,952,000
2025-07-11	0.750	0.770	0.750	0.770	0.734	490,000
2025-07-10	0.770	0.770	0.760	0.770	0.734	832,000
2025-07-09	0.770	0.780	0.750	0.780	0.743	1,558,000
2025-07-08	0.750	0.790	0.740	0.780	0.743	5,486,000
2025-07-07	0.780	0.780	0.730	0.740	0.705	5,924,000
2025-07-04	0.800	0.800	0.770	0.780	0.743	52,730,000
2025-07-03	0.790	0.800	0.790	0.790	0.753	402,000
2025-07-02	0.780	0.800	0.780	0.800	0.762	2,565,440
2025-06-30	0.790	0.790	0.770	0.790	0.753	680,000
2025-06-27	0.790	0.800	0.770	0.790	0.753	1,770,000
2025-06-26	0.780	0.790	0.780	0.790	0.753	1,090,000
2025-06-25	0.790	0.790	0.770	0.790	0.753	3,250,000
2025-06-24	0.800	0.800	0.760	0.780	0.743	3,510,000
2025-06-23	0.770	0.800	0.760	0.790	0.753	10,614,000
2025-06-20	0.760	0.770	0.740	0.760	0.724	2,114,000
2025-06-19	0.770	0.780	0.730	0.760	0.724	5,571,719
2025-06-18	0.770	0.770	0.760	0.770	0.734	2,436,924
2025-06-17	0.790	0.790	0.760	0.770	0.734	3,792,000
2025-06-16	0.790	0.790	0.770	0.780	0.743	1,310,000
2025-06-13	0.800	0.800	0.770	0.780	0.743	5,996,000
2025-06-12	0.770	0.820	0.770	0.800	0.762	3,642,000
2025-06-11	0.750	0.790	0.750	0.780	0.743	3,908,000
2025-06-10	0.730	0.750	0.720	0.750	0.715	1,478,000
2025-06-09	0.730	0.730	0.710	0.730	0.696	2,934,000
2025-06-06	0.720	0.740	0.710	0.710	0.676	2,790,000
2025-06-05	0.700	0.720	0.680	0.720	0.686	3,312,000
2025-06-04	0.710	0.720	0.700	0.720	0.648	954,000
2025-06-03	0.720	0.730	0.710	0.720	0.648	808,000
2025-06-02	0.720	0.720	0.680	0.720	0.648	1,764,000
2025-05-30	0.730	0.730	0.700	0.730	0.657	766,000
2025-05-29	0.720	0.720	0.700	0.720	0.648	1,370,000
2025-05-28	0.720	0.720	0.690	0.710	0.639	1,686,000
2025-05-27	0.750	0.750	0.710	0.730	0.657	1,094,000
2025-05-26	0.750	0.750	0.730	0.740	0.666	2,964,000
2025-05-23	0.730	0.740	0.710	0.740	0.666	4,148,000
2025-05-22	0.700	0.730	0.690	0.730	0.657	5,894,000
2025-05-21	0.680	0.700	0.670	0.700	0.630	5,292,000
2025-05-20	0.660	0.680	0.650	0.680	0.612	2,473,000
2025-05-19	0.680	0.680	0.660	0.660	0.594	1,298,000
2025-05-16	0.660	0.670	0.650	0.660	0.594	1,170,000
2025-05-15	0.680	0.680	0.640	0.650	0.585	1,006,000
2025-05-14	0.650	0.670	0.650	0.670	0.603	952,000
2025-05-13	0.640	0.650	0.630	0.650	0.585	1,388,000
2025-05-12	0.640	0.650	0.640	0.650	0.585	619,000
2025-05-09	0.640	0.640	0.630	0.640	0.576	342,000
2025-05-08	0.630	0.650	0.630	0.650	0.585	676,000

← NewerPage 6 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.