Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	43.200	43.350	42.600	43.000	40.252	2,530,340
2023-08-16	43.150	43.550	42.750	43.050	40.299	3,355,832
2023-08-15	43.800	43.850	43.050	43.250	40.486	1,966,300
2023-08-14	43.700	43.900	43.150	43.800	41.001	2,418,679
2023-08-11	44.550	44.600	43.500	43.700	40.907	2,332,071
2023-08-10	44.500	44.750	43.950	44.550	41.703	2,083,225
2023-08-09	43.900	44.700	43.550	44.500	41.656	1,452,006
2023-08-08	43.950	44.250	43.400	43.900	41.095	2,762,110
2023-08-07	44.350	45.250	44.300	44.900	42.031	2,746,428
2023-08-04	43.900	44.450	43.900	44.300	41.469	1,992,516
2023-08-03	43.900	44.350	43.600	43.850	41.048	2,617,835
2023-08-02	45.150	45.200	44.100	44.300	41.469	2,506,168
2023-08-01	45.650	45.650	44.850	45.300	42.405	4,523,460
2023-07-31	44.600	45.500	44.600	45.300	42.405	6,218,119
2023-07-28	44.100	44.750	43.800	44.750	41.890	4,254,400
2023-07-27	43.950	44.250	43.650	44.250	41.422	2,714,765
2023-07-26	43.600	43.900	43.450	43.900	41.095	1,520,010
2023-07-25	43.100	43.850	42.800	43.650	40.861	3,477,718
2023-07-24	43.100	43.150	42.200	42.750	40.018	2,076,095
2023-07-21	42.750	43.350	42.550	43.150	40.393	1,208,494
2023-07-20	43.200	43.600	42.650	42.750	40.018	905,589
2023-07-19	42.750	43.200	42.600	43.200	40.439	2,987,897
2023-07-18	43.850	43.950	42.800	43.200	40.439	3,325,789
2023-07-14	43.550	43.950	43.550	43.900	41.095	2,201,200
2023-07-13	43.050	43.800	42.950	43.550	40.767	2,294,982
2023-07-12	42.500	43.100	42.450	43.050	40.299	1,851,509
2023-07-11	42.650	42.950	42.350	42.750	40.018	1,765,863
2023-07-10	43.050	43.100	42.150	42.350	39.644	1,501,522
2023-07-07	42.650	42.900	42.100	42.100	39.410	3,210,870
2023-07-06	43.400	43.600	42.650	43.050	40.299	4,107,920
2023-07-05	44.000	44.300	42.950	43.100	40.346	3,756,776
2023-07-04	43.800	44.400	43.600	44.350	41.516	1,913,212
2023-07-03	43.400	44.200	43.350	44.050	41.235	2,733,237
2023-06-30	42.950	43.500	42.750	43.250	40.486	2,217,288
2023-06-29	43.200	43.350	42.600	42.900	40.159	2,783,211
2023-06-28	42.600	43.350	42.600	43.150	40.393	1,572,000
2023-06-27	42.750	43.150	42.650	42.900	40.159	1,987,562
2023-06-26	42.700	43.150	42.350	42.750	40.018	2,253,737
2023-06-23	43.500	43.500	41.900	42.250	39.550	2,716,560
2023-06-21	44.050	44.050	43.350	43.500	40.720	2,131,018
2023-06-20	43.900	44.450	43.750	44.300	41.469	2,932,160
2023-06-19	43.300	44.000	43.200	43.900	41.095	5,033,422
2023-06-16	43.000	43.300	42.750	43.250	40.486	6,248,532
2023-06-15	42.950	43.250	42.550	43.000	40.252	7,075,266
2023-06-14	42.800	43.450	42.200	42.500	39.784	2,996,071
2023-06-13	42.650	43.100	42.650	42.800	40.065	2,806,883
2023-06-12	42.700	43.100	42.550	43.000	40.252	3,089,691
2023-06-09	42.500	43.100	42.350	42.700	39.971	2,687,743
2023-06-08	43.000	43.100	42.400	42.650	39.925	2,451,650
2023-06-07	43.050	43.100	42.500	42.950	40.205	3,220,711
2023-06-06	42.950	43.100	42.350	42.450	39.737	3,878,731
2023-06-05	42.600	42.950	42.300	42.900	40.159	2,745,882
2023-06-02	41.600	42.950	41.600	42.600	39.878	7,677,523
2023-06-01	41.600	42.250	41.550	41.600	38.942	5,906,388
2023-05-31	41.300	42.350	41.300	42.000	39.316	18,165,119
2023-05-30	41.800	42.150	41.450	41.750	39.082	4,096,867
2023-05-29	41.750	42.250	41.400	41.500	38.848	3,216,230
2023-05-25	41.650	42.050	41.600	41.750	39.082	3,941,972
2023-05-24	42.350	43.000	41.950	42.250	39.550	4,148,411
2023-05-23	42.950	43.300	42.000	42.300	39.597	3,805,459

← NewerPage 14 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.