Beauty Farm Med & Health Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	27.580	28.380	26.500	26.760	25.759	332,793
2026-01-26	29.200	29.200	27.020	27.580	26.548	375,040
2026-01-23	29.200	29.200	28.020	28.240	27.183	366,375
2026-01-22	28.580	28.940	27.880	28.620	27.549	569,881
2026-01-21	26.160	28.700	26.160	28.500	27.434	559,991
2026-01-20	27.880	27.920	26.020	26.840	25.836	418,514
2026-01-19	26.660	26.660	25.300	25.300	24.353	69,974
2026-01-16	26.040	26.660	25.900	26.500	25.508	210,945
2026-01-15	26.600	26.980	25.240	25.840	24.873	269,956
2026-01-14	24.740	27.480	24.740	26.320	25.335	789,163
2026-01-13	24.780	25.020	23.760	24.740	23.814	869,948
2026-01-12	26.500	26.600	24.680	25.460	24.507	532,225
2026-01-09	25.840	26.960	25.700	26.480	25.489	258,753
2026-01-08	25.480	26.600	24.980	26.100	25.123	191,667
2026-01-07	26.000	26.000	24.900	25.560	24.604	253,736
2026-01-06	26.280	26.320	25.080	25.320	24.373	294,418
2026-01-05	26.180	26.780	26.040	26.360	25.374	709,389
2026-01-02	26.160	26.900	26.080	26.360	25.374	146,057
2025-12-31	26.980	27.320	26.500	27.200	26.182	177,000
2025-12-30	27.000	28.200	26.740	27.040	26.028	196,188
2025-12-29	26.140	27.080	26.140	26.940	25.932	386,635
2025-12-24	26.660	26.660	25.820	26.140	25.162	85,000
2025-12-23	26.820	27.000	26.100	26.340	25.354	417,754
2025-12-22	26.440	26.960	26.280	26.800	25.797	227,291
2025-12-19	26.280	27.000	26.160	26.360	25.374	82,712
2025-12-18	26.580	27.020	26.000	26.260	25.277	375,589
2025-12-17	26.680	27.000	26.140	26.660	25.662	329,724
2025-12-16	25.800	27.120	25.800	26.060	25.085	448,458
2025-12-15	26.260	27.120	26.240	26.720	25.720	388,078
2025-12-12	25.080	26.480	25.080	26.460	25.470	389,939
2025-12-11	24.860	25.500	24.820	25.080	24.142	304,076
2025-12-10	24.720	25.180	24.420	24.960	24.026	520,556
2025-12-09	25.500	25.500	24.600	24.880	23.949	237,821
2025-12-08	25.220	25.500	24.900	25.500	24.546	126,446
2025-12-05	25.860	26.780	25.220	25.220	24.276	454,071
2025-12-04	26.080	26.700	25.960	26.640	25.643	273,058
2025-12-03	26.800	27.100	25.880	26.200	25.220	724,230
2025-12-02	24.520	27.400	24.460	27.300	26.278	882,636
2025-12-01	25.220	25.440	24.320	25.000	24.064	416,598
2025-11-28	25.000	25.440	24.060	25.200	24.257	755,713
2025-11-27	23.160	24.300	22.800	24.300	23.391	715,326
2025-11-26	24.180	24.920	21.160	22.500	21.658	3,107,801
2025-11-25	26.320	27.240	24.000	24.180	23.275	1,501,566
2025-11-24	28.480	29.120	26.240	26.240	25.258	1,770,997
2025-11-21	28.120	28.780	27.760	28.460	27.395	403,685
2025-11-20	28.600	28.600	27.620	28.260	27.203	353,535
2025-11-19	27.620	28.560	27.200	28.300	27.241	440,887
2025-11-18	27.460	27.980	26.120	27.060	26.047	679,665
2025-11-17	29.200	29.200	26.660	27.160	26.144	922,334
2025-11-14	29.940	29.940	28.400	28.500	27.434	997,975
2025-11-13	29.500	29.720	29.100	29.580	28.473	414,581
2025-11-12	28.960	30.300	28.960	29.500	28.396	144,562
2025-11-11	29.980	30.160	28.940	29.840	28.723	435,345
2025-11-10	29.400	30.000	28.800	29.980	28.858	585,364
2025-11-07	30.460	30.460	28.700	28.980	27.896	547,260
2025-11-06	30.160	30.720	29.320	29.720	28.608	692,012
2025-11-05	29.500	30.480	28.020	30.260	29.128	486,037
2025-11-04	30.080	30.100	29.000	29.420	28.319	248,220
2025-11-03	30.560	30.720	29.660	30.080	28.954	235,236
2025-10-31	30.780	31.100	30.300	30.720	29.570	438,148

← NewerPage 4 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.