Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.475	0.485	0.470	0.485	0.436	982,000
2024-11-04	0.480	0.480	0.470	0.480	0.432	1,272,000
2024-11-01	0.485	0.485	0.475	0.475	0.427	820,000
2024-10-31	0.490	0.490	0.480	0.490	0.441	3,296,000
2024-10-30	0.485	0.490	0.480	0.490	0.441	1,886,000
2024-10-29	0.485	0.490	0.480	0.490	0.441	2,450,000
2024-10-28	0.480	0.485	0.480	0.485	0.436	1,300,000
2024-10-25	0.485	0.490	0.480	0.485	0.436	6,484,000
2024-10-24	0.490	0.490	0.475	0.475	0.427	1,688,000
2024-10-23	0.490	0.490	0.485	0.485	0.436	958,000
2024-10-22	0.490	0.495	0.485	0.490	0.441	696,000
2024-10-21	0.495	0.510	0.490	0.490	0.441	1,580,000
2024-10-18	0.490	0.495	0.485	0.495	0.445	2,066,000
2024-10-17	0.495	0.495	0.480	0.490	0.441	1,150,000
2024-10-16	0.480	0.500	0.480	0.490	0.441	4,700,000
2024-10-15	0.490	0.495	0.485	0.490	0.441	1,432,000
2024-10-14	0.500	0.500	0.485	0.490	0.441	1,266,000
2024-10-10	0.500	0.520	0.490	0.500	0.450	5,752,000
2024-10-09	0.530	0.530	0.475	0.500	0.450	5,918,000
2024-10-08	0.580	0.580	0.520	0.530	0.477	8,452,000
2024-10-07	0.520	0.580	0.520	0.570	0.513	16,386,000
2024-10-04	0.500	0.510	0.490	0.510	0.459	7,832,000
2024-10-03	0.520	0.530	0.500	0.500	0.450	4,134,000
2024-10-02	0.520	0.530	0.500	0.520	0.468	14,274,000
2024-09-30	0.500	0.540	0.495	0.510	0.459	10,138,000
2024-09-27	0.495	0.495	0.480	0.490	0.441	4,438,000
2024-09-26	0.465	0.490	0.465	0.480	0.432	5,056,000
2024-09-25	0.480	0.480	0.470	0.470	0.423	972,000
2024-09-24	0.460	0.475	0.460	0.475	0.427	1,364,000
2024-09-23	0.450	0.460	0.450	0.460	0.414	562,000
2024-09-20	0.455	0.460	0.450	0.455	0.409	934,000
2024-09-19	0.440	0.450	0.440	0.450	0.405	1,994,000
2024-09-17	0.430	0.435	0.430	0.430	0.387	1,420,000
2024-09-16	0.435	0.435	0.430	0.435	0.391	546,000
2024-09-13	0.440	0.440	0.430	0.435	0.391	480,000
2024-09-12	0.440	0.440	0.440	0.440	0.396	874,000
2024-09-11	0.440	0.440	0.430	0.435	0.391	1,274,000
2024-09-10	0.450	0.450	0.440	0.445	0.400	1,354,000
2024-09-09	0.440	0.450	0.440	0.450	0.405	604,000
2024-09-05	0.440	0.445	0.440	0.445	0.400	758,000
2024-09-04	0.440	0.440	0.435	0.435	0.391	660,294
2024-09-03	0.445	0.445	0.435	0.440	0.396	888,000
2024-09-02	0.445	0.445	0.435	0.435	0.391	1,716,000
2024-08-30	0.445	0.445	0.440	0.445	0.400	3,894,000
2024-08-29	0.445	0.455	0.440	0.445	0.400	8,128,000
2024-08-28	0.435	0.435	0.420	0.425	0.382	1,608,000
2024-08-27	0.460	0.460	0.435	0.440	0.396	732,000
2024-08-26	0.450	0.450	0.440	0.440	0.396	864,000
2024-08-23	0.460	0.460	0.450	0.450	0.405	826,000
2024-08-22	0.470	0.470	0.450	0.450	0.405	164,000
2024-08-21	0.455	0.455	0.440	0.445	0.400	1,126,000
2024-08-20	0.445	0.460	0.445	0.450	0.405	314,000
2024-08-19	0.460	0.460	0.445	0.450	0.405	1,098,000
2024-08-16	0.455	0.455	0.455	0.455	0.409	24,000
2024-08-15	0.450	0.450	0.445	0.445	0.400	806,000
2024-08-14	0.460	0.460	0.455	0.455	0.409	50,000
2024-08-13	0.460	0.460	0.460	0.460	0.414	40,000
2024-08-12	0.450	0.460	0.450	0.455	0.409	282,000
2024-08-09	0.450	0.460	0.450	0.455	0.409	144,000
2024-08-08	0.450	0.460	0.450	0.455	0.409	454,000

← NewerPage 9 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.