Beauty Farm Med & Health Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 25.980 | 26.660 | 25.800 | 26.620 | 25.211 | 436,500 |
| 2025-08-01 | 26.650 | 26.900 | 25.800 | 26.000 | 24.624 | 368,500 |
| 2025-07-31 | 26.700 | 27.450 | 26.400 | 26.950 | 25.523 | 404,000 |
| 2025-07-30 | 26.950 | 28.000 | 26.800 | 27.200 | 25.760 | 462,000 |
| 2025-07-29 | 27.100 | 27.600 | 26.900 | 27.050 | 25.618 | 404,000 |
| 2025-07-28 | 28.200 | 28.350 | 27.250 | 27.500 | 26.044 | 343,500 |
| 2025-07-25 | 28.400 | 28.950 | 27.600 | 28.550 | 27.039 | 533,500 |
| 2025-07-24 | 28.500 | 28.900 | 28.050 | 28.400 | 26.897 | 449,000 |
| 2025-07-23 | 29.000 | 29.450 | 28.100 | 28.150 | 26.660 | 352,500 |
| 2025-07-22 | 30.700 | 30.700 | 28.700 | 29.550 | 27.986 | 597,500 |
| 2025-07-21 | 29.950 | 30.800 | 29.900 | 30.300 | 28.696 | 814,500 |
| 2025-07-18 | 29.450 | 30.350 | 28.700 | 29.950 | 28.365 | 959,000 |
| 2025-07-17 | 29.200 | 29.550 | 28.600 | 29.550 | 27.986 | 534,000 |
| 2025-07-16 | 29.250 | 29.300 | 28.350 | 29.100 | 27.560 | 145,000 |
| 2025-07-15 | 29.650 | 29.850 | 28.400 | 28.750 | 27.228 | 534,000 |
| 2025-07-14 | 30.200 | 31.750 | 28.750 | 29.500 | 27.938 | 866,370 |
| 2025-07-11 | 28.300 | 30.100 | 28.300 | 29.800 | 28.223 | 482,500 |
| 2025-07-10 | 28.700 | 28.950 | 26.000 | 28.400 | 26.897 | 1,760,000 |
| 2025-07-09 | 28.650 | 28.800 | 27.550 | 28.700 | 27.181 | 822,000 |
| 2025-07-08 | 29.250 | 29.600 | 28.100 | 28.500 | 26.991 | 415,500 |
| 2025-07-07 | 29.350 | 30.500 | 29.000 | 29.050 | 27.512 | 370,000 |
| 2025-07-04 | 29.050 | 29.050 | 27.600 | 28.950 | 27.417 | 330,500 |
| 2025-07-03 | 28.800 | 29.300 | 28.300 | 28.900 | 27.370 | 962,000 |
| 2025-07-02 | 30.050 | 30.500 | 28.700 | 28.800 | 27.275 | 824,500 |
| 2025-06-30 | 30.150 | 31.500 | 30.150 | 30.250 | 28.649 | 958,000 |
| 2025-06-27 | 29.500 | 31.050 | 29.500 | 30.150 | 28.554 | 963,000 |
| 2025-06-26 | 30.400 | 31.250 | 28.400 | 29.400 | 27.844 | 1,864,500 |
| 2025-06-25 | 28.850 | 31.100 | 28.650 | 28.950 | 27.417 | 1,719,499 |
| 2025-06-24 | 26.600 | 29.050 | 26.150 | 28.800 | 27.275 | 1,666,000 |
| 2025-06-23 | 22.750 | 27.050 | 22.650 | 26.600 | 25.192 | 1,691,500 |
| 2025-06-20 | 22.000 | 23.000 | 21.650 | 22.200 | 21.025 | 4,248,500 |
| 2025-06-19 | 23.200 | 23.900 | 22.000 | 22.000 | 20.835 | 1,195,500 |
| 2025-06-18 | 23.000 | 24.300 | 23.000 | 23.700 | 22.445 | 359,856 |
| 2025-06-17 | 23.800 | 23.950 | 23.000 | 23.800 | 22.540 | 480,000 |
| 2025-06-16 | 23.700 | 24.400 | 22.850 | 24.000 | 22.730 | 522,500 |
| 2025-06-13 | 22.950 | 23.700 | 22.600 | 23.700 | 22.445 | 1,036,500 |
| 2025-06-12 | 23.850 | 23.850 | 22.850 | 22.900 | 21.688 | 1,492,500 |
| 2025-06-11 | 22.800 | 23.850 | 22.400 | 23.150 | 21.925 | 1,578,000 |
| 2025-06-10 | 22.050 | 22.750 | 20.700 | 22.050 | 20.883 | 1,977,000 |
| 2025-06-09 | 22.900 | 24.400 | 21.900 | 21.900 | 20.741 | 2,384,500 |
| 2025-06-06 | 24.500 | 24.500 | 22.700 | 22.900 | 21.688 | 1,749,000 |
| 2025-06-05 | 24.500 | 24.950 | 23.050 | 24.450 | 23.156 | 1,100,500 |
| 2025-06-04 | 18.600 | 24.300 | 18.600 | 24.300 | 23.014 | 9,556,180 |
| 2025-06-03 | 17.000 | 18.860 | 17.000 | 18.100 | 17.142 | 5,019,339 |
| 2025-06-02 | 17.000 | 18.400 | 16.860 | 17.920 | 16.971 | 610,000 |
| 2025-05-30 | 18.200 | 18.880 | 18.200 | 18.400 | 17.426 | 594,500 |
| 2025-05-29 | 18.660 | 19.340 | 18.200 | 18.220 | 17.256 | 519,500 |
| 2025-05-28 | 18.500 | 19.220 | 18.320 | 18.520 | 17.540 | 821,000 |
| 2025-05-27 | 18.000 | 19.240 | 18.000 | 18.600 | 17.615 | 1,118,000 |
| 2025-05-26 | 18.700 | 18.740 | 18.000 | 18.180 | 17.218 | 1,189,500 |
| 2025-05-23 | 18.800 | 19.300 | 18.000 | 18.700 | 17.710 | 862,500 |
| 2025-05-22 | 18.280 | 19.600 | 18.000 | 19.300 | 18.278 | 779,000 |
| 2025-05-21 | 17.980 | 18.500 | 17.900 | 17.980 | 17.028 | 114,500 |
| 2025-05-20 | 17.620 | 17.860 | 17.520 | 17.860 | 16.915 | 68,500 |
| 2025-05-19 | 18.500 | 19.000 | 17.900 | 17.960 | 17.009 | 8,463,100 |
| 2025-05-16 | 17.560 | 17.700 | 17.380 | 17.700 | 16.763 | 62,500 |
| 2025-05-15 | 17.140 | 17.640 | 17.140 | 17.580 | 16.649 | 125,000 |
| 2025-05-14 | 17.400 | 17.400 | 17.360 | 17.360 | 16.441 | 73,500 |
| 2025-05-13 | 16.900 | 17.440 | 16.860 | 17.440 | 16.517 | 85,500 |
| 2025-05-12 | 17.380 | 17.660 | 16.980 | 17.440 | 16.517 | 74,500 |
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.