Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	46.700	46.750	44.900	46.000	43.060	20,223,381
2023-11-14	44.450	44.850	44.150	44.150	41.329	3,348,536
2023-11-13	44.100	44.450	43.750	44.450	41.609	1,263,846
2023-11-10	44.050	44.300	43.600	43.900	41.095	2,011,452
2023-11-09	44.700	44.700	43.950	44.150	41.329	1,291,825
2023-11-08	43.900	44.700	43.700	44.350	41.516	3,111,929
2023-11-07	44.200	44.600	43.800	43.900	41.095	3,002,086
2023-11-06	44.950	44.950	44.500	44.800	41.937	3,643,666
2023-11-03	44.950	44.950	44.400	44.750	41.890	3,238,991
2023-11-02	45.350	45.350	44.050	44.500	41.656	2,518,533
2023-11-01	44.950	44.950	44.400	44.500	41.656	1,963,715
2023-10-31	44.850	45.000	44.300	44.550	41.703	1,886,995
2023-10-30	44.050	45.150	44.050	44.850	41.984	3,880,652
2023-10-27	44.200	44.850	44.050	44.650	41.797	3,137,517
2023-10-26	43.950	44.350	43.600	44.200	41.375	2,597,706
2023-10-25	43.950	44.150	43.350	43.500	40.720	2,046,412
2023-10-24	42.900	43.300	42.500	42.850	40.112	3,001,872
2023-10-20	42.950	43.450	42.800	42.850	40.112	1,921,046
2023-10-19	43.750	43.900	42.950	43.050	40.299	2,910,921
2023-10-18	43.500	44.100	43.400	43.850	41.048	2,773,003
2023-10-17	43.850	43.950	43.400	43.600	40.814	2,369,720
2023-10-16	43.750	44.200	43.500	43.550	40.767	2,003,200
2023-10-13	45.800	45.800	43.550	43.750	40.954	4,074,439
2023-10-12	45.450	45.900	45.150	45.800	42.873	7,713,512
2023-10-11	44.800	45.350	44.300	45.350	42.452	7,937,621
2023-10-10	44.750	44.800	44.350	44.550	41.703	4,148,911
2023-10-09	44.750	44.750	43.800	44.350	41.516	1,514,791
2023-10-06	44.250	44.950	44.250	44.650	41.797	2,050,800
2023-10-05	43.400	44.100	43.200	43.900	41.095	1,545,197
2023-10-04	43.600	43.900	43.050	43.450	40.673	1,821,520
2023-10-03	44.800	44.900	43.500	43.800	41.001	3,470,501
2023-09-29	43.500	45.500	43.500	45.000	42.124	3,687,044
2023-09-28	43.050	43.600	43.050	43.500	40.720	2,808,262
2023-09-27	43.100	43.600	42.900	43.550	40.767	1,728,176
2023-09-26	43.150	43.350	42.550	42.950	40.205	2,320,710
2023-09-25	43.600	43.650	43.000	43.150	40.393	2,045,899
2023-09-22	42.650	43.600	42.450	43.600	40.814	2,947,470
2023-09-21	44.000	44.000	42.700	42.750	40.018	2,174,651
2023-09-20	44.300	44.400	43.800	44.150	41.329	2,571,459
2023-09-19	44.400	44.400	43.950	44.300	41.469	1,204,044
2023-09-18	44.100	44.700	43.900	44.150	41.329	1,999,746
2023-09-15	44.700	44.750	44.250	44.500	41.656	4,917,000
2023-09-14	44.750	44.750	43.950	44.500	41.656	3,190,893
2023-09-13	44.300	44.550	44.000	44.150	41.329	2,086,429
2023-09-12	44.500	44.500	43.650	43.700	40.907	1,682,876
2023-09-11	43.900	44.600	43.250	44.500	41.656	4,824,884
2023-09-07	43.850	44.150	43.600	43.900	41.095	2,397,569
2023-09-06	43.550	43.950	43.300	43.850	41.048	2,599,380
2023-09-05	44.500	44.500	43.550	43.800	41.001	2,576,310
2023-09-04	44.750	45.000	44.250	44.500	41.656	5,343,534
2023-08-31	43.450	44.700	43.050	44.050	41.235	8,001,869
2023-08-30	43.500	43.600	42.500	42.750	40.018	3,938,234
2023-08-29	43.200	43.400	42.800	43.250	40.486	2,781,293
2023-08-28	42.900	43.250	42.450	42.700	39.971	1,394,000
2023-08-25	42.750	42.800	42.000	42.150	39.456	1,903,986
2023-08-24	41.750	42.800	41.500	42.600	39.878	2,182,280
2023-08-23	41.400	42.000	41.400	41.650	38.988	2,086,726
2023-08-22	42.050	42.300	41.400	41.650	38.988	2,466,158
2023-08-21	42.100	42.250	41.800	41.850	39.176	2,865,906
2023-08-18	43.350	43.350	42.050	42.250	39.550	3,240,630

← NewerPage 13 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.