Beauty Farm Med & Health Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	19.760	19.760	18.560	18.900	18.193	218,067
2026-07-27	19.260	19.780	19.200	19.700	18.963	115,093
2026-07-24	19.510	19.600	19.020	19.200	18.482	140,616
2026-07-23	19.600	19.990	19.210	19.510	18.780	135,794
2026-07-22	20.000	20.500	19.410	19.410	18.684	379,006
2026-07-21	19.000	20.000	18.800	20.000	19.252	279,039
2026-07-20	17.540	19.090	17.530	18.800	18.097	481,186
2026-07-17	17.510	17.790	16.630	17.000	16.364	126,566
2026-07-16	18.000	18.050	17.610	17.740	17.076	226,091
2026-07-15	17.630	17.910	17.520	17.650	16.990	58,777
2026-07-14	17.210	17.620	16.740	17.520	16.864	111,640
2026-07-13	17.850	18.120	17.100	17.280	16.633	97,192
2026-07-10	17.830	17.990	17.310	17.790	17.124	132,230
2026-07-09	17.890	17.890	17.370	17.510	16.855	74,662
2026-07-08	17.860	17.860	17.200	17.440	16.787	133,358
2026-07-07	18.330	18.800	17.860	17.860	17.192	367,073
2026-07-06	17.000	18.500	17.000	18.150	17.471	717,760
2026-07-03	16.000	17.080	15.990	17.000	16.364	251,496
2026-07-02	16.000	16.850	15.850	15.940	15.344	174,697
2026-06-30	16.890	17.480	16.080	16.880	16.248	221,384
2026-06-29	16.100	17.090	16.090	16.780	16.152	260,712
2026-06-26	16.400	16.480	15.600	16.000	15.401	264,403
2026-06-25	16.950	16.990	16.480	16.550	15.931	163,568
2026-06-24	16.560	17.120	16.250	17.000	16.364	184,023
2026-06-23	17.150	17.150	16.700	16.850	16.219	144,098
2026-06-22	17.000	17.160	16.630	17.160	16.518	274,676
2026-06-18	17.520	17.660	16.910	17.180	16.537	401,625
2026-06-17	17.640	18.250	17.310	18.100	17.423	226,237
2026-06-16	17.980	18.370	17.430	18.090	17.413	418,102
2026-06-15	17.320	18.670	17.320	17.960	17.288	340,147
2026-06-12	18.400	18.760	17.610	17.610	16.951	157,385
2026-06-11	18.000	19.180	17.790	18.320	17.634	759,217
2026-06-10	17.010	19.000	16.900	17.900	17.230	2,938,731
2026-06-09	16.950	17.520	16.740	17.120	16.479	320,549
2026-06-08	17.110	17.440	16.300	16.900	16.268	361,829
2026-06-05	18.200	18.200	17.080	17.210	16.566	333,625
2026-06-04	18.240	18.240	17.500	17.510	16.855	974,047
2026-06-03	17.900	18.340	17.620	18.340	17.654	186,278
2026-06-02	18.200	18.640	18.000	18.450	17.760	938,465
2026-06-01	19.540	20.280	17.830	18.510	17.817	778,480
2026-05-29	18.960	19.530	18.500	19.530	18.799	1,618,038
2026-05-28	19.170	19.490	18.500	18.930	18.222	205,437
2026-05-27	19.750	20.440	18.720	19.100	18.385	734,383
2026-05-26	19.690	20.100	19.560	19.750	19.011	425,459
2026-05-22	20.280	20.280	19.480	19.730	18.992	169,572
2026-05-21	20.580	20.580	19.640	20.280	19.521	373,883
2026-05-20	19.600	20.020	19.410	19.790	19.049	302,375
2026-05-19	19.410	20.660	19.200	20.040	19.290	414,773
2026-05-18	19.140	19.660	18.860	19.460	18.732	360,459
2026-05-15	18.910	19.340	18.620	19.140	18.424	419,701
2026-05-14	19.010	19.240	18.500	18.910	18.202	961,595
2026-05-13	19.650	19.720	19.020	19.020	18.308	310,754
2026-05-12	19.690	20.180	19.200	19.570	18.838	324,685
2026-05-11	19.840	19.910	19.310	19.600	18.867	230,205
2026-05-08	20.100	20.100	19.570	19.570	18.838	232,010
2026-05-07	19.690	20.800	19.680	20.040	19.290	130,088
2026-05-06	19.350	20.160	19.350	19.690	18.953	245,707
2026-05-05	20.200	20.300	19.480	19.940	19.194	539,410
2026-05-04	20.500	20.600	20.200	20.200	19.444	73,659
2026-04-30	20.320	21.000	20.100	20.480	19.714	179,701

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.7200 HKD
2025-08-19	0.5200 HKD
2024-07-02	0.4700 HKD
2023-06-21	0.3900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.