Beauty Farm Med & Health Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.900	22.040	20.200	20.300	19.540	2,564,346
2026-04-28	22.000	22.000	20.500	20.900	20.118	279,602
2026-04-27	21.000	21.760	21.000	21.460	20.657	184,450
2026-04-24	21.100	21.200	20.520	21.000	20.214	221,713
2026-04-23	20.420	21.300	20.400	21.100	20.310	167,579
2026-04-22	20.500	20.800	20.060	20.540	19.771	170,886
2026-04-21	20.860	21.300	20.640	21.220	20.426	160,004
2026-04-20	20.920	21.040	20.460	20.820	20.041	94,742
2026-04-17	20.900	21.380	20.420	20.920	20.137	145,644
2026-04-16	21.000	21.940	21.000	21.020	20.233	251,592
2026-04-15	20.300	20.800	20.300	20.500	19.733	102,786
2026-04-14	20.480	20.620	20.220	20.240	19.483	134,511
2026-04-13	20.300	20.960	19.800	20.620	19.848	302,730
2026-04-10	19.800	20.440	19.800	20.320	19.560	172,038
2026-04-09	20.180	20.460	19.900	20.080	19.329	1,926,179
2026-04-08	20.080	20.760	20.080	20.180	19.425	422,052
2026-04-02	19.930	20.040	19.150	19.500	18.770	428,228
2026-04-01	21.040	21.040	19.620	19.950	19.203	616,172
2026-03-31	19.300	20.420	18.920	20.160	19.406	444,394
2026-03-30	20.820	20.820	18.060	19.300	18.578	693,685
2026-03-27	19.000	20.620	19.000	20.340	19.579	420,356
2026-03-26	19.810	22.000	19.430	19.530	18.799	156,672
2026-03-25	20.080	20.700	20.020	20.180	19.425	150,209
2026-03-24	19.560	20.020	19.030	20.000	19.252	212,245
2026-03-23	19.920	19.920	18.610	18.980	18.270	222,227
2026-03-20	20.080	20.280	19.610	19.920	19.175	315,569
2026-03-19	21.000	21.020	19.660	19.860	19.117	946,510
2026-03-18	21.620	21.620	20.640	21.440	20.638	231,797
2026-03-17	21.920	22.120	21.560	21.620	20.811	120,252
2026-03-16	21.940	22.860	21.520	22.080	21.254	114,171
2026-03-13	22.020	22.100	21.300	21.480	20.676	112,161
2026-03-12	21.960	22.860	21.460	22.460	21.620	190,146
2026-03-11	23.080	23.080	21.900	21.940	21.119	278,881
2026-03-10	22.960	23.000	21.500	22.840	21.985	416,260
2026-03-09	22.980	22.980	21.600	22.660	21.812	520,179
2026-03-06	23.100	23.540	22.680	22.720	21.870	241,292
2026-03-05	23.880	24.400	23.100	23.460	22.582	144,929
2026-03-04	23.340	24.500	22.980	23.440	22.563	247,647
2026-03-03	23.840	24.100	23.180	23.340	22.467	238,552
2026-03-02	25.340	25.420	23.800	23.960	23.063	210,904
2026-02-27	25.020	26.560	24.800	26.340	25.354	1,026,772
2026-02-26	25.700	26.260	25.020	25.020	24.084	1,164,415
2026-02-25	25.980	26.800	25.400	25.500	24.546	111,888
2026-02-24	26.300	26.420	25.200	25.880	24.912	216,388
2026-02-23	25.940	26.400	25.840	26.300	25.316	163,929
2026-02-20	26.900	26.900	24.600	24.760	23.833	101,676
2026-02-16	25.880	26.060	25.000	25.680	24.719	78,000
2026-02-13	25.740	26.820	25.700	25.700	24.738	187,988
2026-02-12	26.460	26.680	26.060	26.520	25.528	169,673
2026-02-11	25.620	26.480	25.340	25.860	24.892	148,902
2026-02-10	25.300	25.920	25.040	25.620	24.661	211,132
2026-02-09	24.900	25.500	24.640	25.300	24.353	167,642
2026-02-06	24.700	24.880	24.100	24.240	23.333	298,162
2026-02-05	24.800	24.920	24.100	24.660	23.737	168,238
2026-02-04	25.380	25.880	24.800	24.920	23.987	179,756
2026-02-03	25.520	26.000	25.160	25.800	24.835	97,633
2026-02-02	26.360	26.660	25.840	25.960	24.989	168,033
2026-01-30	27.200	27.200	26.300	26.560	25.566	179,368
2026-01-29	27.120	27.640	26.340	27.420	26.394	298,743
2026-01-28	26.740	27.340	26.260	27.340	26.317	270,500

← NewerPage 3 of 16 · 924 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.