Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.020	40.340	39.280	39.900	39.900	8,812,915
2026-07-23	43.020	43.140	40.300	40.440	40.440	13,396,594
2026-07-22	42.440	43.140	41.400	42.900	42.900	9,337,661
2026-07-21	41.300	43.200	41.300	42.440	42.440	7,383,618
2026-07-20	42.700	42.860	40.920	42.220	42.220	9,180,339
2026-07-17	42.380	42.940	41.540	42.220	42.220	8,450,208
2026-07-16	42.100	42.640	41.640	42.020	42.020	6,200,109
2026-07-15	41.000	42.000	41.000	41.580	41.580	4,396,921
2026-07-14	41.020	41.640	40.300	41.440	41.440	4,914,727
2026-07-13	39.740	41.020	39.660	41.020	41.020	5,133,548
2026-07-10	40.280	40.900	39.600	39.740	39.740	7,124,803
2026-07-09	40.240	40.720	39.880	40.280	40.280	9,923,470
2026-07-08	40.480	41.060	40.380	40.760	40.760	6,619,456
2026-07-07	41.200	41.520	39.640	40.180	40.180	9,493,000
2026-07-06	41.600	41.920	40.980	41.540	41.540	8,833,579
2026-07-03	42.000	42.100	40.620	41.660	41.660	6,321,247
2026-07-02	39.300	41.400	39.220	40.440	40.440	11,417,537
2026-06-30	42.500	42.820	39.340	39.620	39.620	20,050,436
2026-06-29	42.480	43.980	42.040	43.260	43.260	6,632,586
2026-06-26	43.120	43.120	41.560	42.540	42.540	6,794,489
2026-06-25	42.500	43.760	41.960	43.120	43.120	7,115,652
2026-06-24	41.400	42.500	41.400	41.960	41.960	5,957,312
2026-06-23	41.700	42.140	41.260	41.780	41.780	5,409,525
2026-06-22	41.640	41.940	40.740	41.720	41.720	3,279,411
2026-06-18	42.580	42.580	41.320	41.860	41.860	5,877,487
2026-06-17	44.200	44.380	42.620	42.760	42.760	4,534,098
2026-06-16	43.900	44.500	43.540	44.060	44.060	2,989,490
2026-06-15	44.740	44.800	43.920	44.300	44.300	3,710,848
2026-06-12	42.900	44.560	42.500	44.060	44.060	6,265,532
2026-06-11	42.300	43.140	42.300	42.500	42.500	3,851,693
2026-06-10	41.740	42.780	41.400	42.620	42.620	6,977,717
2026-06-09	42.040	42.540	41.820	42.260	42.260	4,393,042
2026-06-08	41.260	42.300	41.000	42.200	42.200	5,437,042
2026-06-05	42.820	42.980	42.000	42.180	42.180	5,962,893
2026-06-04	42.880	43.260	42.380	42.820	42.820	5,059,308
2026-06-03	44.000	44.000	42.780	43.320	43.320	5,631,604
2026-06-02	43.500	44.280	43.260	44.040	44.040	5,179,238
2026-06-01	42.140	43.720	42.140	43.560	43.560	6,638,427
2026-05-29	42.480	43.400	42.100	42.800	42.800	26,657,680
2026-05-28	42.680	43.020	41.840	42.480	42.480	7,654,418
2026-05-27	44.040	44.720	42.900	43.060	43.060	9,010,940
2026-05-26	42.600	44.340	42.100	44.040	44.040	14,069,600
2026-05-22	43.280	43.280	42.380	42.600	42.600	7,624,262
2026-05-21	42.200	43.000	41.940	42.340	42.340	5,609,036
2026-05-20	42.800	43.380	42.300	43.320	42.190	7,127,168
2026-05-19	42.880	43.540	42.540	43.060	41.937	7,769,106
2026-05-18	43.660	43.840	42.420	42.880	41.762	7,426,025
2026-05-15	44.680	44.700	43.360	43.660	42.521	8,945,233
2026-05-14	46.300	46.300	44.660	44.800	43.631	7,255,516
2026-05-13	45.620	46.120	45.200	45.900	44.703	6,298,564
2026-05-12	45.820	46.180	45.480	45.820	44.625	3,355,063
2026-05-11	46.300	46.300	44.900	45.820	44.625	8,118,816
2026-05-08	45.580	46.680	45.580	46.160	44.956	5,651,856
2026-05-07	47.000	47.600	46.540	47.060	45.832	4,659,487
2026-05-06	46.580	46.740	45.560	46.100	44.898	5,526,856
2026-05-05	46.360	46.360	44.960	45.700	44.508	3,688,091
2026-05-04	47.800	47.800	46.360	46.360	45.151	3,104,337
2026-04-30	47.600	48.080	46.580	46.800	45.579	9,634,815
2026-04-29	47.160	48.180	46.520	48.180	46.923	8,038,135
2026-04-28	46.640	47.000	46.300	46.500	45.287	3,801,908

← NewerPage 2 of 21 · 1,231 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.