Numans Health Food Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.650	0.670	0.650	0.670	0.604	48,000
2025-05-06	0.650	0.660	0.650	0.660	0.595	56,000
2025-05-02	0.650	0.670	0.650	0.670	0.604	368,000
2025-04-30	0.690	0.690	0.670	0.670	0.604	88,000
2025-04-29	0.660	0.680	0.640	0.670	0.604	464,000
2025-04-28	0.680	0.680	0.680	0.680	0.613	0
2025-04-25	0.700	0.720	0.660	0.680	0.613	424,000
2025-04-24	0.640	0.710	0.640	0.710	0.640	648,000
2025-04-23	0.650	0.660	0.640	0.660	0.595	192,000
2025-04-22	0.650	0.660	0.650	0.660	0.595	224,000
2025-04-17	0.670	0.670	0.670	0.670	0.604	0
2025-04-16	0.660	0.670	0.640	0.670	0.604	176,000
2025-04-15	0.640	0.670	0.640	0.670	0.604	168,000
2025-04-14	0.660	0.670	0.630	0.670	0.604	480,000
2025-04-11	0.650	0.670	0.610	0.660	0.595	240,000
2025-04-10	0.660	0.680	0.650	0.670	0.604	40,000
2025-04-09	0.610	0.660	0.610	0.660	0.595	600,000
2025-04-08	0.600	0.720	0.600	0.660	0.595	1,632,000
2025-04-07	0.610	0.640	0.580	0.600	0.541	1,344,000
2025-04-03	0.680	0.680	0.650	0.670	0.604	1,288,000
2025-04-02	0.690	0.700	0.670	0.680	0.613	664,000
2025-04-01	0.700	0.720	0.680	0.720	0.649	80,000
2025-03-31	0.680	0.700	0.650	0.700	0.631	408,000
2025-03-28	0.720	0.750	0.680	0.680	0.613	360,000
2025-03-27	0.760	0.760	0.710	0.720	0.649	648,000
2025-03-26	0.720	0.760	0.680	0.760	0.685	528,000
2025-03-25	0.710	0.750	0.630	0.720	0.649	4,272,000
2025-03-24	0.790	0.790	0.720	0.720	0.649	584,000
2025-03-21	0.750	0.810	0.720	0.790	0.712	2,712,000
2025-03-20	0.790	0.790	0.780	0.780	0.703	248,000
2025-03-19	0.790	0.820	0.790	0.800	0.721	496,000
2025-03-18	0.810	0.820	0.790	0.790	0.712	1,296,000
2025-03-17	0.820	0.820	0.800	0.810	0.730	272,000
2025-03-14	0.830	0.860	0.790	0.820	0.739	1,208,000
2025-03-13	0.790	0.830	0.750	0.830	0.748	1,608,000
2025-03-12	0.850	0.860	0.790	0.790	0.712	1,512,000
2025-03-11	0.790	0.860	0.750	0.850	0.766	6,064,000
2025-03-10	0.820	0.830	0.780	0.800	0.721	896,000
2025-03-07	0.870	0.960	0.800	0.810	0.730	6,368,000
2025-03-06	0.670	0.870	0.670	0.860	0.775	14,408,000
2025-03-05	0.680	0.680	0.670	0.680	0.613	2,600,000
2025-03-04	0.680	0.680	0.670	0.680	0.613	2,008,000
2025-03-03	0.660	0.680	0.660	0.680	0.613	240,000
2025-02-28	0.650	0.680	0.650	0.680	0.613	1,060,000
2025-02-27	0.670	0.670	0.640	0.650	0.586	56,000
2025-02-26	0.660	0.660	0.640	0.650	0.586	1,248,000
2025-02-25	0.630	0.660	0.620	0.660	0.595	1,072,000
2025-02-24	0.650	0.660	0.630	0.660	0.595	2,648,000
2025-02-21	0.670	0.680	0.650	0.660	0.595	1,080,000
2025-02-20	0.680	0.680	0.670	0.680	0.613	136,000
2025-02-19	0.680	0.700	0.670	0.690	0.622	2,392,000
2025-02-18	0.690	0.690	0.680	0.680	0.613	928,000
2025-02-17	0.680	0.700	0.670	0.700	0.631	688,000
2025-02-14	0.690	0.710	0.680	0.700	0.631	3,680,000
2025-02-13	0.660	0.690	0.660	0.690	0.622	1,744,000
2025-02-12	0.700	0.700	0.640	0.680	0.613	4,184,000
2025-02-11	0.700	0.720	0.690	0.690	0.622	2,424,000
2025-02-10	0.690	0.720	0.690	0.720	0.649	2,248,000
2025-02-07	0.700	0.720	0.680	0.720	0.649	2,648,000
2025-02-06	0.710	0.720	0.690	0.690	0.622	800,000

← NewerPage 7 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.