Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	42.350	43.200	42.050	43.150	40.393	4,654,496
2023-05-19	41.600	42.250	40.950	42.150	39.456	4,101,100
2023-05-18	41.000	41.700	40.850	41.500	38.848	2,780,147
2023-05-17	41.650	42.350	41.500	41.550	38.174	3,800,024
2023-05-16	42.200	42.300	41.650	42.050	38.633	2,983,735
2023-05-15	41.300	42.300	41.300	41.950	38.542	4,615,159
2023-05-12	41.850	41.850	41.200	41.200	37.852	3,173,373
2023-05-11	41.700	42.100	41.500	41.850	38.450	3,914,620
2023-05-10	42.100	42.250	41.500	41.900	38.496	3,944,048
2023-05-09	42.750	42.850	41.800	41.850	38.450	2,330,516
2023-05-08	41.900	42.800	41.900	42.750	39.277	3,446,628
2023-05-05	41.950	42.300	41.550	41.750	38.358	3,874,936
2023-05-04	42.000	42.500	41.700	41.950	38.542	3,136,186
2023-05-03	42.050	42.500	41.850	42.450	39.001	2,221,672
2023-05-02	42.450	42.750	41.800	42.300	38.863	2,713,227
2023-04-28	42.200	42.700	42.100	42.400	38.955	2,063,639
2023-04-27	42.350	42.500	41.900	42.200	38.771	3,237,281
2023-04-26	41.850	42.700	41.600	42.350	38.909	2,869,064
2023-04-25	42.550	42.550	41.650	41.850	38.450	3,237,865
2023-04-24	42.300	42.550	42.000	42.550	39.093	3,327,556
2023-04-21	42.500	42.700	42.050	42.300	38.863	5,119,400
2023-04-20	43.300	43.300	42.600	42.700	39.231	3,042,602
2023-04-19	43.350	43.400	42.750	42.950	39.460	5,408,000
2023-04-18	43.500	43.700	43.100	43.350	39.828	2,944,509
2023-04-17	43.000	43.700	42.850	43.600	40.057	4,071,887
2023-04-14	43.050	43.350	42.650	43.000	39.506	4,249,943
2023-04-13	43.000	43.150	42.050	43.050	39.552	8,898,892
2023-04-12	44.850	44.850	42.450	43.100	39.598	10,381,250
2023-04-11	44.600	45.450	44.200	44.850	41.206	3,514,244
2023-04-06	43.700	44.900	43.700	44.600	40.976	2,298,925
2023-04-04	44.750	44.900	44.300	44.600	40.976	2,247,171
2023-04-03	45.800	45.800	44.500	44.750	41.114	4,621,880
2023-03-31	45.300	45.900	44.700	45.150	41.482	4,549,592
2023-03-30	45.850	45.950	44.650	45.300	41.619	4,342,560
2023-03-29	46.100	46.700	45.850	46.300	42.538	8,216,309
2023-03-28	45.500	46.100	45.150	45.850	42.125	6,635,104
2023-03-27	44.900	45.800	44.200	45.500	41.803	10,581,380
2023-03-24	44.650	45.000	44.350	44.900	41.252	2,598,348
2023-03-23	44.950	44.950	44.100	44.750	41.114	2,757,969
2023-03-22	44.050	44.700	44.000	44.550	40.930	2,086,922
2023-03-21	44.350	44.350	43.600	44.300	40.701	2,531,405
2023-03-20	44.000	44.500	43.500	43.900	40.333	2,760,400
2023-03-17	44.600	44.950	44.000	44.500	40.884	5,058,493
2023-03-16	44.500	44.500	43.650	44.200	40.609	1,236,120
2023-03-15	43.950	44.600	43.950	44.250	40.655	1,443,967
2023-03-14	44.900	44.900	43.700	43.900	40.333	2,742,060
2023-03-13	44.300	45.000	44.300	44.850	41.206	4,579,903
2023-03-10	44.400	44.700	44.100	44.300	40.701	6,330,456
2023-03-09	44.500	44.750	44.100	44.450	40.838	3,519,521
2023-03-08	43.650	44.800	43.600	44.500	40.884	6,833,987
2023-03-07	44.600	45.200	43.850	44.000	40.425	6,655,941
2023-03-06	43.300	44.700	43.100	44.450	40.838	4,313,929
2023-03-03	44.500	44.750	43.800	43.800	40.241	3,501,010
2023-03-02	44.450	44.650	44.100	44.350	40.747	3,093,591
2023-03-01	43.600	44.550	43.200	44.450	40.838	7,570,647
2023-02-28	44.100	44.350	43.600	44.000	40.425	10,376,430
2023-02-27	43.500	44.050	43.300	43.800	40.241	3,440,245
2023-02-24	44.000	44.300	43.600	43.750	40.195	3,726,574
2023-02-23	43.900	44.400	43.550	43.950	40.379	3,683,708
2023-02-22	42.900	44.300	42.900	44.000	40.425	4,387,872

← NewerPage 15 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.