Numans Health Food Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.660	0.660	0.660	0.660	0.639	8,000
2025-07-30	0.650	0.660	0.650	0.660	0.639	24,000
2025-07-29	0.650	0.670	0.650	0.670	0.649	480,000
2025-07-28	0.700	0.700	0.690	0.690	0.668	8,000
2025-07-25	0.660	0.690	0.660	0.680	0.659	120,000
2025-07-24	0.660	0.660	0.660	0.660	0.639	8,000
2025-07-23	0.660	0.660	0.660	0.660	0.639	160,000
2025-07-22	0.640	0.660	0.630	0.660	0.639	120,000
2025-07-21	0.630	0.650	0.630	0.650	0.629	104,000
2025-07-18	0.650	0.650	0.650	0.650	0.629	40,000
2025-07-17	0.670	0.670	0.640	0.650	0.629	368,000
2025-07-16	0.680	0.680	0.670	0.680	0.659	112,000
2025-07-15	0.650	0.680	0.650	0.680	0.659	2,832,000
2025-07-14	0.660	0.680	0.660	0.680	0.659	5,176,000
2025-07-11	0.680	0.690	0.670	0.670	0.649	280,000
2025-07-10	0.660	0.660	0.650	0.650	0.629	32,000
2025-07-09	0.640	0.660	0.640	0.660	0.639	96,000
2025-07-08	0.650	0.650	0.640	0.650	0.629	136,000
2025-07-07	0.660	0.660	0.660	0.660	0.639	56,000
2025-07-04	0.670	0.670	0.660	0.660	0.639	96,000
2025-07-03	0.710	0.710	0.660	0.670	0.649	216,000
2025-07-02	0.660	0.720	0.660	0.680	0.659	8,384,000
2025-06-30	0.670	0.690	0.670	0.680	0.659	184,000
2025-06-27	0.630	0.670	0.630	0.660	0.639	7,016,000
2025-06-26	0.620	0.630	0.620	0.630	0.610	24,000
2025-06-25	0.620	0.630	0.620	0.630	0.610	64,000
2025-06-24	0.610	0.630	0.610	0.630	0.610	104,000
2025-06-23	0.610	0.610	0.610	0.610	0.591	40,400
2025-06-20	0.610	0.610	0.610	0.610	0.591	112,000
2025-06-19	0.620	0.620	0.600	0.610	0.591	224,000
2025-06-18	0.630	0.630	0.630	0.630	0.610	56,000
2025-06-17	0.620	0.620	0.610	0.610	0.591	128,000
2025-06-16	0.620	0.630	0.610	0.610	0.591	224,000
2025-06-13	0.640	0.650	0.620	0.620	0.600	200,000
2025-06-12	0.650	0.650	0.650	0.650	0.629	104,000
2025-06-11	0.650	0.650	0.650	0.650	0.629	24,000
2025-06-10	0.630	0.660	0.630	0.640	0.620	192,000
2025-06-09	0.680	0.700	0.630	0.630	0.610	144,000
2025-06-06	0.630	0.680	0.610	0.670	0.649	192,000
2025-06-05	0.600	0.630	0.600	0.630	0.610	224,000
2025-06-04	0.610	0.610	0.610	0.610	0.591	168,000
2025-06-03	0.680	0.680	0.620	0.620	0.600	560,000
2025-06-02	0.620	0.800	0.610	0.770	0.694	824,000
2025-05-30	0.620	0.630	0.620	0.630	0.568	40,000
2025-05-29	0.610	0.620	0.610	0.620	0.559	72,000
2025-05-28	0.630	0.630	0.610	0.620	0.559	168,000
2025-05-27	0.630	0.630	0.630	0.630	0.568	80,000
2025-05-26	0.640	0.640	0.630	0.630	0.568	120,000
2025-05-23	0.640	0.660	0.640	0.640	0.577	104,000
2025-05-22	0.640	0.650	0.640	0.650	0.586	32,000
2025-05-21	0.650	0.650	0.650	0.650	0.586	8,000
2025-05-20	0.630	0.640	0.630	0.640	0.577	344,000
2025-05-19	0.630	0.640	0.630	0.640	0.577	32,000
2025-05-16	0.630	0.650	0.630	0.640	0.577	256,000
2025-05-15	0.640	0.650	0.630	0.630	0.568	272,000
2025-05-14	0.640	0.650	0.640	0.640	0.577	680,000
2025-05-13	0.660	0.660	0.640	0.640	0.577	96,000
2025-05-12	0.670	0.670	0.640	0.640	0.577	208,000
2025-05-09	0.660	0.670	0.660	0.670	0.604	376,000
2025-05-08	0.670	0.670	0.660	0.660	0.595	112,000

← NewerPage 6 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.