Numans Health Food Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.600	0.600	0.600	0.600	0.581	8,000
2025-10-24	0.550	0.600	0.500	0.600	0.581	1,080,000
2025-10-23	0.600	0.600	0.600	0.600	0.581	8,000
2025-10-22	0.590	0.600	0.590	0.600	0.581	16,000
2025-10-21	0.600	0.600	0.600	0.600	0.581	8,000
2025-10-20	0.580	0.600	0.580	0.600	0.581	32,000
2025-10-17	0.590	0.590	0.590	0.590	0.571	16,000
2025-10-16	0.530	0.570	0.530	0.570	0.552	88,000
2025-10-15	0.520	0.550	0.520	0.550	0.533	240,000
2025-10-14	0.570	0.570	0.520	0.550	0.533	456,000
2025-10-13	0.570	0.570	0.570	0.570	0.552	56,000
2025-10-10	0.580	0.580	0.550	0.580	0.562	288,000
2025-10-09	0.590	0.590	0.580	0.580	0.562	88,000
2025-10-08	0.610	0.610	0.600	0.600	0.581	32,000
2025-10-06	0.610	0.610	0.610	0.610	0.591	8,000
2025-10-03	0.610	0.610	0.610	0.610	0.591	8,000
2025-10-02	0.600	0.600	0.600	0.600	0.581	8,000
2025-09-30	0.590	0.600	0.590	0.600	0.581	48,000
2025-09-29	0.620	0.620	0.610	0.610	0.591	16,000
2025-09-26	0.630	0.630	0.620	0.620	0.600	8,000
2025-09-25	0.610	0.620	0.610	0.620	0.600	40,000
2025-09-24	0.600	0.620	0.600	0.620	0.600	48,000
2025-09-23	0.620	0.620	0.620	0.620	0.600	8,000
2025-09-22	0.620	0.620	0.620	0.620	0.600	8,000
2025-09-19	0.610	0.610	0.610	0.610	0.591	16,000
2025-09-18	0.600	0.600	0.600	0.600	0.581	32,000
2025-09-17	0.610	0.610	0.590	0.600	0.581	80,000
2025-09-16	0.610	0.610	0.610	0.610	0.591	32,000
2025-09-15	0.620	0.620	0.620	0.620	0.600	48,000
2025-09-12	0.620	0.630	0.620	0.630	0.610	72,000
2025-09-11	0.630	0.630	0.630	0.630	0.610	8,000
2025-09-10	0.590	0.610	0.570	0.600	0.581	304,000
2025-09-09	0.590	0.590	0.590	0.590	0.571	40,000
2025-09-08	0.610	0.610	0.600	0.600	0.581	24,000
2025-09-05	0.620	0.620	0.620	0.620	0.600	8,000
2025-09-04	0.590	0.600	0.590	0.600	0.581	32,000
2025-09-03	0.590	0.610	0.590	0.610	0.591	160,000
2025-09-02	0.600	0.600	0.600	0.600	0.581	8,000
2025-09-01	0.610	0.610	0.590	0.610	0.591	72,000
2025-08-29	0.610	0.610	0.610	0.610	0.591	8,000
2025-08-28	0.600	0.610	0.600	0.600	0.581	80,000
2025-08-27	0.600	0.600	0.600	0.600	0.581	32,000
2025-08-26	0.610	0.610	0.610	0.610	0.591	48,000
2025-08-25	0.610	0.630	0.600	0.610	0.591	232,000
2025-08-22	0.640	0.640	0.590	0.630	0.610	1,088,000
2025-08-21	0.630	0.640	0.630	0.640	0.620	120,000
2025-08-20	0.640	0.640	0.640	0.640	0.620	88,000
2025-08-19	0.610	0.660	0.600	0.650	0.629	552,000
2025-08-18	0.680	0.680	0.670	0.670	0.649	192,000
2025-08-15	0.690	0.690	0.680	0.680	0.659	96,000
2025-08-14	0.700	0.700	0.690	0.690	0.668	96,000
2025-08-13	0.690	0.710	0.690	0.700	0.678	944,000
2025-08-12	0.650	0.650	0.650	0.650	0.629	16,000
2025-08-11	0.630	0.650	0.630	0.650	0.629	128,000
2025-08-08	0.660	0.660	0.640	0.640	0.620	96,000
2025-08-07	0.670	0.670	0.650	0.660	0.639	88,000
2025-08-06	0.640	0.650	0.640	0.650	0.629	8,000
2025-08-05	0.660	0.660	0.660	0.660	0.639	8,000
2025-08-04	0.660	0.670	0.650	0.660	0.639	96,000
2025-08-01	0.650	0.660	0.650	0.650	0.629	16,000

← NewerPage 5 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.