Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	46.250	46.700	46.050	46.050	43.107	3,793,619
2024-05-13	46.000	46.450	45.350	46.350	43.388	5,661,575
2024-05-10	45.600	46.400	45.600	46.000	43.060	3,980,779
2024-05-09	46.250	46.250	45.550	46.150	43.201	2,382,242
2024-05-08	46.500	46.500	46.000	46.100	43.154	2,611,622
2024-05-07	46.400	46.550	45.750	46.250	43.294	4,042,360
2024-05-06	47.000	47.000	45.600	46.250	43.294	8,460,403
2024-05-03	48.800	48.800	47.450	47.650	44.605	4,165,077
2024-05-02	46.200	48.200	46.100	47.950	44.886	3,125,632
2024-04-30	45.950	46.700	45.950	46.200	43.248	3,344,444
2024-04-29	45.000	46.150	44.350	45.900	42.967	4,564,894
2024-04-26	44.650	44.950	44.600	44.850	41.984	4,656,377
2024-04-25	44.500	44.800	44.250	44.800	41.937	2,722,371
2024-04-24	44.500	44.800	44.300	44.600	41.750	5,293,850
2024-04-23	44.000	44.400	43.900	44.300	41.469	3,353,574
2024-04-22	43.900	44.400	43.400	44.200	41.375	3,349,486
2024-04-19	42.150	43.000	42.150	42.700	39.971	4,161,609
2024-04-18	42.500	43.500	42.250	43.000	40.252	2,793,028
2024-04-17	42.150	42.900	42.150	42.500	39.784	3,402,200
2024-04-16	42.850	43.300	42.450	42.750	40.018	4,664,510
2024-04-15	43.150	43.500	43.000	43.350	40.580	3,896,956
2024-04-12	43.900	44.250	43.300	43.700	40.907	4,319,941
2024-04-11	43.700	44.350	43.400	44.150	41.329	3,397,201
2024-04-10	43.900	44.800	43.900	44.600	41.750	5,312,630
2024-04-09	44.250	44.900	44.200	44.300	41.469	3,571,961
2024-04-08	44.500	44.650	43.700	44.000	41.188	4,089,028
2024-04-05	43.900	44.850	43.650	44.550	41.703	3,984,898
2024-04-03	43.650	44.250	43.550	43.900	41.095	5,637,584
2024-04-02	43.100	44.400	42.850	44.100	41.282	7,505,727
2024-03-28	40.750	42.600	40.750	42.250	39.550	5,263,885
2024-03-27	43.600	43.600	40.350	41.250	38.614	7,753,222
2024-03-26	41.600	42.000	40.950	41.700	39.035	4,596,987
2024-03-25	41.000	41.050	40.400	40.950	38.333	3,120,728
2024-03-22	42.150	42.150	40.450	40.650	38.052	4,807,564
2024-03-21	41.350	42.450	41.350	42.100	39.410	4,642,324
2024-03-20	41.700	41.850	41.200	41.200	38.567	3,392,658
2024-03-19	41.850	42.300	41.350	41.700	39.035	4,557,306
2024-03-18	42.000	42.500	41.650	42.450	39.737	4,263,082
2024-03-15	42.650	42.650	41.750	42.350	39.644	8,699,979
2024-03-14	42.300	42.700	41.700	42.700	39.971	7,905,323
2024-03-13	42.600	42.850	42.000	42.300	39.597	5,410,527
2024-03-12	42.000	42.750	41.550	42.600	39.878	8,503,761
2024-03-11	41.500	42.400	41.000	42.000	39.316	6,715,299
2024-03-08	41.700	42.300	41.350	41.500	38.848	6,681,161
2024-03-07	42.350	42.600	41.500	41.850	39.176	4,338,898
2024-03-06	41.550	42.600	41.250	42.200	39.503	5,764,284
2024-03-05	42.350	42.350	40.750	41.550	38.895	8,733,754
2024-03-04	42.900	42.900	41.650	42.400	39.690	8,681,933
2024-03-01	43.650	43.650	42.900	42.900	40.159	4,850,531
2024-02-29	44.000	44.750	43.950	44.400	41.563	5,031,510
2024-02-28	44.800	44.850	43.750	44.100	41.282	3,501,100
2024-02-27	44.600	44.800	44.200	44.750	41.890	2,955,102
2024-02-26	44.600	44.800	44.250	44.600	41.750	2,363,402
2024-02-23	44.300	44.950	44.300	44.700	41.844	4,709,791
2024-02-22	44.700	44.950	44.150	44.950	42.078	3,104,083
2024-02-21	44.450	44.750	43.700	44.450	41.609	4,117,046
2024-02-20	43.950	44.250	43.200	44.250	41.422	1,866,828
2024-02-19	44.800	44.800	43.450	43.550	40.767	1,622,186
2024-02-16	43.350	44.950	43.350	44.850	41.984	2,091,721
2024-02-15	43.450	44.100	43.150	43.850	41.048	1,708,597

← NewerPage 11 of 21 · 1,233 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.