Numans Health Food Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.640	0.640	0.640	0.640	0.620	0
2026-01-22	0.640	0.640	0.640	0.640	0.620	80,000
2026-01-21	0.640	0.640	0.640	0.640	0.620	8,000
2026-01-20	0.640	0.640	0.640	0.640	0.620	200,000
2026-01-19	0.620	0.620	0.620	0.620	0.600	8,000
2026-01-16	0.620	0.640	0.620	0.620	0.600	408,000
2026-01-15	0.580	0.610	0.580	0.590	0.571	48,000
2026-01-14	0.580	0.580	0.580	0.580	0.562	8,000
2026-01-13	0.580	0.580	0.580	0.580	0.562	16,000
2026-01-12	0.600	0.600	0.580	0.580	0.562	16,000
2026-01-09	0.580	0.600	0.580	0.600	0.581	24,000
2026-01-08	0.610	0.610	0.560	0.570	0.552	976,000
2026-01-07	0.620	0.620	0.620	0.620	0.600	8,000
2026-01-06	0.600	0.620	0.590	0.620	0.600	128,000
2026-01-05	0.630	0.650	0.630	0.650	0.629	896,000
2026-01-02	0.600	0.630	0.580	0.630	0.610	2,240,000
2025-12-31	0.620	0.620	0.620	0.620	0.600	8,000
2025-12-30	0.610	0.610	0.610	0.610	0.591	64,000
2025-12-29	0.620	0.620	0.610	0.610	0.591	24,000
2025-12-24	0.600	0.600	0.600	0.600	0.581	8,000
2025-12-23	0.600	0.600	0.600	0.600	0.581	8,000
2025-12-22	0.570	0.600	0.570	0.600	0.581	16,000
2025-12-19	0.560	0.600	0.560	0.600	0.581	408,000
2025-12-18	0.560	0.560	0.560	0.560	0.542	8,000
2025-12-17	0.540	0.560	0.540	0.560	0.542	48,000
2025-12-16	0.560	0.560	0.560	0.560	0.542	16,000
2025-12-15	0.550	0.570	0.550	0.570	0.552	88,000
2025-12-12	0.580	0.580	0.580	0.580	0.562	16,000
2025-12-11	0.590	0.590	0.590	0.590	0.571	8,000
2025-12-10	0.600	0.600	0.600	0.600	0.581	8,000
2025-12-09	0.600	0.600	0.600	0.600	0.581	8,000
2025-12-08	0.600	0.600	0.600	0.600	0.581	8,000
2025-12-05	0.600	0.600	0.600	0.600	0.581	24,000
2025-12-04	0.600	0.600	0.600	0.600	0.581	8,000
2025-12-03	0.590	0.600	0.590	0.600	0.581	112,000
2025-12-02	0.580	0.580	0.570	0.580	0.562	16,000
2025-12-01	0.600	0.600	0.600	0.600	0.581	16,000
2025-11-28	0.580	0.580	0.580	0.580	0.562	8,000
2025-11-27	0.580	0.580	0.580	0.580	0.562	8,000
2025-11-26	0.580	0.590	0.570	0.580	0.562	80,000
2025-11-25	0.580	0.580	0.560	0.580	0.562	96,000
2025-11-24	0.580	0.600	0.580	0.600	0.581	24,000
2025-11-21	0.600	0.600	0.600	0.600	0.581	8,000
2025-11-20	0.590	0.600	0.590	0.600	0.581	80,000
2025-11-19	0.600	0.600	0.600	0.600	0.581	8,000
2025-11-18	0.570	0.590	0.570	0.590	0.571	32,000
2025-11-17	0.600	0.600	0.600	0.600	0.581	8,000
2025-11-14	0.570	0.600	0.570	0.600	0.581	64,000
2025-11-13	0.600	0.600	0.600	0.600	0.581	8,000
2025-11-12	0.570	0.600	0.570	0.600	0.581	32,000
2025-11-11	0.580	0.600	0.580	0.600	0.581	24,000
2025-11-10	0.580	0.590	0.580	0.590	0.571	24,000
2025-11-07	0.570	0.600	0.570	0.600	0.581	32,000
2025-11-06	0.600	0.600	0.600	0.600	0.581	8,000
2025-11-05	0.560	0.600	0.560	0.600	0.581	24,000
2025-11-04	0.620	0.620	0.610	0.620	0.600	24,000
2025-11-03	0.570	0.620	0.550	0.620	0.600	112,000
2025-10-31	0.590	0.600	0.590	0.600	0.581	16,000
2025-10-30	0.600	0.600	0.600	0.600	0.581	8,000
2025-10-28	0.600	0.600	0.600	0.600	0.581	8,000

← NewerPage 4 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.