Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	41.600	43.700	41.600	43.450	40.673	1,986,164
2024-02-09	42.200	42.800	42.150	42.600	39.878	990,813
2024-02-08	43.500	43.900	42.800	43.150	40.393	3,035,688
2024-02-07	43.700	44.100	43.300	43.500	40.720	2,951,748
2024-02-06	42.350	43.900	42.150	43.700	40.907	4,069,800
2024-02-05	41.550	42.650	41.550	42.350	39.644	3,194,145
2024-02-02	42.350	42.900	42.150	42.200	39.503	3,351,273
2024-02-01	42.350	42.800	41.750	42.300	39.597	3,222,736
2024-01-31	42.400	42.450	41.900	42.350	39.644	5,629,718
2024-01-30	42.350	42.350	41.450	42.300	39.597	4,598,569
2024-01-29	41.900	42.750	41.900	42.350	39.644	3,881,069
2024-01-26	42.100	42.400	41.500	41.900	39.222	2,992,513
2024-01-25	41.200	42.250	41.150	42.150	39.456	6,313,497
2024-01-24	40.000	41.200	40.000	41.000	38.380	6,140,303
2024-01-23	39.800	40.200	39.500	40.000	37.444	5,834,650
2024-01-22	39.750	39.900	39.100	39.600	37.069	6,837,766
2024-01-19	38.950	39.900	38.750	39.750	37.210	5,434,926
2024-01-18	38.700	39.000	38.000	38.850	36.367	5,701,723
2024-01-17	39.550	39.550	37.950	38.500	36.040	16,902,850
2024-01-16	41.550	41.550	39.700	39.900	37.350	5,479,376
2024-01-15	41.250	41.700	40.950	41.550	38.895	1,728,319
2024-01-12	40.950	41.400	40.650	41.250	38.614	3,464,142
2024-01-11	41.100	41.450	40.650	41.200	38.567	3,258,344
2024-01-10	41.300	41.550	40.750	41.150	38.520	3,903,374
2024-01-09	41.450	41.850	41.100	41.400	38.754	4,169,793
2024-01-08	42.400	42.550	41.200	41.250	38.614	4,264,243
2024-01-05	42.600	42.850	42.200	42.400	39.690	3,101,275
2024-01-04	43.400	43.450	42.500	42.850	40.112	4,745,796
2024-01-03	43.900	44.050	43.150	43.550	40.767	6,527,373
2024-01-02	45.450	45.450	44.000	44.250	41.422	1,933,686
2023-12-29	45.200	45.350	44.950	45.150	42.265	1,945,796
2023-12-28	45.250	45.250	44.750	45.200	42.312	5,246,632
2023-12-27	44.700	45.050	44.550	44.950	42.078	2,971,538
2023-12-22	44.900	45.200	44.550	44.700	41.844	2,518,301
2023-12-21	44.900	45.000	44.500	44.750	41.890	2,680,991
2023-12-20	45.250	45.250	44.750	44.900	42.031	2,976,701
2023-12-19	44.850	45.000	44.350	45.000	42.124	1,792,678
2023-12-18	44.950	45.250	44.750	44.900	42.031	1,372,034
2023-12-15	45.050	45.300	44.650	45.150	42.265	8,260,500
2023-12-14	45.050	45.550	44.300	45.000	42.124	4,846,270
2023-12-13	44.650	45.100	44.500	45.050	42.171	2,732,085
2023-12-12	44.650	44.800	44.100	44.550	41.703	3,012,956
2023-12-11	44.000	44.800	43.950	44.650	41.797	3,486,453
2023-12-08	44.650	45.100	44.000	44.950	42.078	3,545,078
2023-12-07	44.450	44.700	43.950	44.450	41.609	2,256,548
2023-12-06	45.050	45.050	44.250	44.550	41.703	3,017,993
2023-12-05	44.800	45.100	44.450	44.850	41.984	4,087,852
2023-12-04	44.750	45.100	44.250	44.850	41.984	5,390,816
2023-12-01	44.900	45.050	44.150	44.250	41.422	4,039,851
2023-11-30	44.550	45.200	44.000	44.600	41.750	33,707,328
2023-11-29	45.450	45.450	43.350	43.750	40.954	5,957,263
2023-11-28	45.350	45.650	45.050	45.200	42.312	3,441,024
2023-11-27	45.000	45.450	44.950	45.350	42.452	2,817,858
2023-11-24	45.850	45.850	44.900	45.200	42.312	2,596,800
2023-11-23	45.950	46.000	45.400	45.950	43.014	3,703,841
2023-11-22	45.800	45.850	45.300	45.550	42.639	2,517,600
2023-11-21	45.800	46.000	45.400	45.600	42.686	4,435,904
2023-11-20	45.300	45.700	44.900	45.700	42.780	3,887,160
2023-11-17	44.900	45.300	44.750	45.050	42.171	2,943,867
2023-11-16	46.000	46.100	45.000	45.500	42.592	4,739,236

← NewerPage 12 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.