Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.580	42.560	41.160	41.880	41.880	6,160,230
2026-10-16	41.800	41.800	40.680	41.200	41.200	5,019,767
2026-10-15	41.400	41.540	40.660	41.380	41.380	6,687,065
2026-10-14	41.380	42.040	40.880	41.380	41.380	6,830,842
2026-10-13	41.600	41.600	40.840	41.560	41.560	4,680,780
2026-10-12	41.980	42.360	41.360	41.460	41.460	4,254,653
2026-10-09	40.800	41.760	40.500	41.620	41.620	6,734,101
2026-10-08	39.760	40.580	39.420	40.440	40.440	5,085,243
2026-10-07	39.800	40.320	39.360	39.760	39.760	2,075,617
2026-10-06	40.700	40.700	39.020	39.360	39.360	3,054,514
2026-10-05	39.500	39.980	39.220	39.980	39.980	4,257,769
2026-10-02	39.840	39.880	38.940	39.540	39.540	4,953,429
2026-09-30	39.560	40.080	39.080	39.840	39.840	6,481,355
2026-09-29	39.800	39.800	38.840	39.520	39.520	7,268,081
2026-09-28	38.600	39.520	38.600	39.460	39.460	4,804,650
2026-09-25	39.020	39.040	37.900	38.400	38.400	2,897,608
2026-09-24	38.800	39.160	38.640	39.120	39.120	3,411,747
2026-09-23	39.080	39.200	38.880	38.980	38.980	2,946,735
2026-09-22	39.500	39.500	38.760	39.080	39.080	3,566,290
2026-09-21	38.640	39.260	38.400	39.260	39.260	5,501,829
2026-09-18	39.160	39.200	38.500	38.600	38.600	6,956,001
2026-09-17	38.980	39.360	38.620	38.960	38.960	5,505,330
2026-09-16	39.500	39.940	39.000	39.380	39.380	3,944,000
2026-09-15	40.080	40.080	39.420	39.440	39.440	2,858,042
2026-09-14	40.000	40.160	39.460	39.740	39.740	3,839,618
2026-09-11	39.200	39.720	38.960	39.500	39.500	4,315,588
2026-09-10	40.580	40.580	39.520	39.580	39.580	10,066,751
2026-09-09	41.000	41.280	40.420	40.580	40.580	6,849,672
2026-09-08	41.280	41.880	40.920	41.100	41.100	7,342,825
2026-09-07	42.400	42.400	41.700	41.840	41.840	2,686,046
2026-09-04	41.840	42.680	41.740	42.400	42.400	5,843,407
2026-09-03	42.800	42.800	41.360	41.520	41.520	3,848,180
2026-09-02	40.700	42.060	40.700	41.800	41.800	6,523,520
2026-09-01	43.020	43.020	41.500	41.560	41.560	5,873,828
2026-08-31	43.000	43.920	42.760	43.020	43.020	10,092,821
2026-08-28	42.700	44.160	42.640	43.500	43.500	6,899,950
2026-08-27	44.080	44.620	42.820	42.940	42.940	6,235,483
2026-08-26	44.200	45.180	42.500	44.080	44.080	13,457,605
2026-08-25	42.700	43.340	41.900	43.040	43.040	9,118,598
2026-08-24	42.540	43.380	42.160	43.140	43.140	8,676,587
2026-08-21	42.760	42.820	42.020	42.540	42.540	6,264,129
2026-08-20	42.140	42.780	42.020	42.240	42.240	4,891,825
2026-08-19	42.160	42.620	41.760	42.140	42.140	2,351,732
2026-08-18	42.900	42.900	41.700	42.160	42.160	4,242,141
2026-08-17	42.880	43.500	42.440	42.520	42.520	2,331,981
2026-08-14	42.540	43.180	42.500	42.700	42.700	3,690,763
2026-08-13	42.600	43.000	42.120	42.540	42.540	6,079,432
2026-08-12	42.800	43.340	42.620	42.680	42.680	4,539,021
2026-08-11	44.180	44.300	43.120	43.120	43.120	4,909,500
2026-08-10	42.440	44.460	42.420	44.320	44.320	10,068,899
2026-08-07	42.100	42.420	41.800	42.300	42.300	5,690,221
2026-08-06	41.800	42.860	41.560	42.460	42.460	5,633,956
2026-08-05	42.200	42.640	41.840	42.020	42.020	7,023,026
2026-08-04	43.580	43.580	42.220	42.640	42.640	5,366,416
2026-08-03	43.920	44.380	43.240	43.600	43.600	6,037,334
2026-07-31	45.020	45.100	43.460	43.780	43.780	8,658,806
2026-07-30	45.300	45.980	45.100	45.560	45.560	11,979,726
2026-07-29	42.040	45.300	42.040	44.900	44.900	18,783,447
2026-07-28	40.200	41.940	40.120	41.860	41.860	10,524,934
2026-07-27	39.900	40.560	39.900	40.340	40.340	5,254,780

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.1300 HKD
2025-05-22	0.8200 HKD
2024-05-23	0.8200 HKD
2023-05-18	0.7700 HKD
2022-06-16	0.5297 HKD
2021-06-29	0.2044 HKD

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