Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.630	0.650	0.630	0.650	0.585	676,000
2025-05-07	0.660	0.680	0.640	0.650	0.585	1,872,000
2025-05-06	0.610	0.660	0.610	0.660	0.594	3,846,000
2025-05-02	0.610	0.610	0.590	0.610	0.549	2,750,000
2025-04-30	0.610	0.610	0.590	0.610	0.549	572,000
2025-04-29	0.620	0.620	0.600	0.600	0.540	2,126,000
2025-04-28	0.610	0.630	0.600	0.620	0.558	1,508,000
2025-04-25	0.600	0.620	0.600	0.610	0.549	1,450,000
2025-04-24	0.610	0.620	0.600	0.610	0.549	198,000
2025-04-23	0.600	0.620	0.600	0.620	0.558	1,156,000
2025-04-22	0.590	0.600	0.590	0.600	0.540	832,000
2025-04-17	0.580	0.590	0.570	0.590	0.531	2,038,000
2025-04-16	0.590	0.590	0.560	0.590	0.531	5,820,255
2025-04-15	0.610	0.630	0.600	0.600	0.540	1,834,000
2025-04-14	0.610	0.630	0.600	0.610	0.549	3,078,000
2025-04-11	0.570	0.600	0.570	0.600	0.540	1,770,000
2025-04-10	0.590	0.590	0.580	0.590	0.531	2,674,000
2025-04-09	0.550	0.590	0.540	0.580	0.522	2,556,000
2025-04-08	0.560	0.580	0.550	0.560	0.504	3,418,000
2025-04-07	0.570	0.570	0.530	0.550	0.495	13,750,000
2025-04-03	0.610	0.610	0.590	0.600	0.540	3,360,000
2025-04-02	0.610	0.610	0.570	0.610	0.549	5,432,000
2025-04-01	0.620	0.630	0.610	0.610	0.549	2,562,000
2025-03-31	0.600	0.610	0.600	0.610	0.549	1,604,000
2025-03-28	0.620	0.620	0.600	0.610	0.549	1,388,000
2025-03-27	0.610	0.630	0.610	0.630	0.567	774,000
2025-03-26	0.590	0.610	0.590	0.610	0.549	170,000
2025-03-25	0.610	0.610	0.590	0.610	0.549	524,000
2025-03-24	0.610	0.620	0.600	0.620	0.558	550,000
2025-03-21	0.610	0.620	0.600	0.610	0.549	474,000
2025-03-20	0.620	0.630	0.610	0.620	0.558	772,000
2025-03-19	0.630	0.640	0.610	0.640	0.576	884,000
2025-03-18	0.630	0.630	0.610	0.630	0.567	870,000
2025-03-17	0.630	0.650	0.620	0.640	0.576	2,002,000
2025-03-14	0.600	0.630	0.590	0.630	0.567	3,404,000
2025-03-13	0.590	0.590	0.580	0.590	0.531	1,944,000
2025-03-12	0.580	0.610	0.570	0.590	0.531	11,314,000
2025-03-11	0.550	0.560	0.540	0.560	0.504	1,340,000
2025-03-10	0.560	0.560	0.540	0.550	0.495	1,366,000
2025-03-07	0.550	0.560	0.550	0.560	0.504	908,000
2025-03-06	0.560	0.560	0.550	0.550	0.495	1,862,000
2025-03-05	0.560	0.570	0.550	0.570	0.513	1,798,000
2025-03-04	0.550	0.560	0.550	0.560	0.504	994,000
2025-03-03	0.560	0.560	0.550	0.550	0.495	1,022,000
2025-02-28	0.560	0.580	0.550	0.560	0.504	2,236,000
2025-02-27	0.550	0.570	0.550	0.570	0.513	2,994,000
2025-02-26	0.540	0.570	0.540	0.560	0.504	6,466,000
2025-02-25	0.550	0.550	0.540	0.540	0.486	1,622,000
2025-02-24	0.540	0.560	0.540	0.560	0.504	2,606,000
2025-02-21	0.550	0.560	0.540	0.560	0.504	2,040,000
2025-02-20	0.560	0.560	0.550	0.550	0.495	1,790,000
2025-02-19	0.550	0.560	0.550	0.560	0.504	268,000
2025-02-18	0.560	0.580	0.550	0.560	0.504	2,360,000
2025-02-17	0.550	0.560	0.540	0.560	0.504	2,664,000
2025-02-14	0.510	0.560	0.510	0.560	0.504	8,154,000
2025-02-13	0.510	0.510	0.510	0.510	0.459	424,000
2025-02-12	0.510	0.520	0.510	0.510	0.459	1,384,000
2025-02-11	0.510	0.510	0.500	0.500	0.450	1,782,000
2025-02-10	0.500	0.510	0.500	0.510	0.459	1,812,000
2025-02-07	0.500	0.510	0.470	0.510	0.459	2,960,000

← NewerPage 7 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.