Numans Health Food Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.770	0.770	0.740	0.770	0.770	440,000
2026-07-23	0.770	0.770	0.770	0.770	0.770	408,000
2026-07-22	0.770	0.770	0.740	0.760	0.760	336,000
2026-07-21	0.780	0.780	0.750	0.770	0.770	160,000
2026-07-20	0.730	0.770	0.720	0.770	0.770	456,000
2026-07-17	0.770	0.770	0.720	0.740	0.740	448,000
2026-07-16	0.750	0.770	0.750	0.770	0.770	440,000
2026-07-15	0.740	0.800	0.730	0.800	0.800	760,000
2026-07-14	0.730	0.740	0.730	0.740	0.740	272,000
2026-07-13	0.740	0.740	0.720	0.730	0.730	128,000
2026-07-10	0.740	0.740	0.730	0.740	0.740	184,000
2026-07-09	0.740	0.740	0.720	0.740	0.740	208,000
2026-07-08	0.730	0.740	0.730	0.740	0.740	152,000
2026-07-07	0.730	0.730	0.720	0.720	0.720	112,000
2026-07-06	0.740	0.740	0.720	0.720	0.720	176,000
2026-07-03	0.760	0.770	0.730	0.740	0.740	464,000
2026-07-02	0.730	0.750	0.720	0.750	0.750	752,000
2026-06-30	0.750	0.760	0.730	0.760	0.760	416,000
2026-06-29	0.730	0.770	0.720	0.760	0.760	584,000
2026-06-26	0.770	0.770	0.730	0.730	0.730	704,000
2026-06-25	0.800	0.800	0.750	0.760	0.760	448,000
2026-06-24	0.730	0.790	0.720	0.790	0.790	352,000
2026-06-23	0.770	0.770	0.720	0.750	0.750	304,000
2026-06-22	0.730	0.760	0.730	0.740	0.740	776,000
2026-06-18	0.760	0.770	0.720	0.770	0.770	296,000
2026-06-17	0.790	0.790	0.770	0.770	0.770	424,000
2026-06-16	0.810	0.830	0.780	0.790	0.765	1,096,000
2026-06-15	0.790	0.790	0.740	0.780	0.755	360,000
2026-06-12	0.730	0.800	0.700	0.800	0.775	1,296,000
2026-06-11	0.730	0.780	0.730	0.780	0.755	488,000
2026-06-10	0.710	0.730	0.700	0.730	0.707	280,000
2026-06-09	0.730	0.750	0.730	0.740	0.717	360,000
2026-06-08	0.750	0.750	0.720	0.750	0.726	144,000
2026-06-05	0.740	0.750	0.700	0.750	0.726	1,104,000
2026-06-04	0.710	0.750	0.700	0.750	0.726	680,000
2026-06-03	0.720	0.730	0.710	0.730	0.707	64,000
2026-06-02	0.750	0.780	0.750	0.770	0.746	136,000
2026-06-01	0.700	0.750	0.690	0.750	0.726	432,000
2026-05-29	0.690	0.700	0.680	0.700	0.678	320,000
2026-05-28	0.650	0.700	0.630	0.680	0.659	224,000
2026-05-27	0.620	0.640	0.590	0.640	0.620	752,000
2026-05-26	0.650	0.680	0.610	0.650	0.629	704,000
2026-05-22	0.570	0.650	0.570	0.650	0.629	392,000
2026-05-21	0.550	0.610	0.530	0.610	0.591	736,000
2026-05-20	0.500	0.550	0.490	0.550	0.533	512,000
2026-05-19	0.500	0.520	0.490	0.520	0.504	320,000
2026-05-18	0.510	0.520	0.490	0.520	0.504	424,000
2026-05-15	0.530	0.530	0.530	0.530	0.513	0
2026-05-14	0.530	0.530	0.530	0.530	0.513	0
2026-05-13	0.530	0.530	0.500	0.530	0.513	312,000
2026-05-12	0.530	0.530	0.530	0.530	0.513	24,000
2026-05-11	0.550	0.550	0.550	0.550	0.533	8,000
2026-05-08	0.510	0.550	0.510	0.550	0.533	72,000
2026-05-07	0.500	0.520	0.450	0.520	0.504	864,000
2026-05-06	0.540	0.540	0.510	0.510	0.494	104,000
2026-05-05	0.550	0.580	0.530	0.530	0.513	600,000
2026-05-04	0.620	0.620	0.600	0.600	0.581	80,000
2026-04-30	0.590	0.590	0.590	0.590	0.571	0
2026-04-29	0.590	0.590	0.590	0.590	0.571	0
2026-04-28	0.590	0.590	0.590	0.590	0.571	0

← NewerPage 2 of 8 · 436 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0250 HKD
2025-06-03	0.0537 HKD

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