Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	50.750	50.900	50.050	50.300	48.988	4,551,365
2026-01-22	50.100	51.400	50.100	50.250	48.939	4,664,605
2026-01-21	49.720	50.600	49.720	50.300	48.988	4,178,612
2026-01-20	49.500	50.300	49.140	49.600	48.306	3,692,600
2026-01-19	50.300	50.850	49.340	49.480	48.189	3,121,000
2026-01-16	51.300	51.850	50.700	50.850	49.524	2,960,107
2026-01-15	50.700	51.200	50.100	51.050	49.718	7,642,605
2026-01-14	49.440	51.200	49.160	50.700	49.378	13,226,370
2026-01-13	48.120	48.500	47.460	47.820	46.573	4,989,142
2026-01-12	47.160	48.120	46.400	48.120	46.865	6,466,899
2026-01-09	47.480	48.060	46.700	46.760	45.540	5,903,538
2026-01-08	47.300	48.040	46.940	47.480	46.242	6,150,358
2026-01-07	48.000	48.140	47.540	47.900	46.651	3,887,501
2026-01-06	47.340	48.760	47.340	48.180	46.923	6,537,214
2026-01-05	47.800	47.900	47.020	47.340	46.105	3,393,385
2026-01-02	46.840	48.280	46.760	48.280	47.021	3,178,705
2025-12-31	47.300	48.040	46.760	46.840	45.618	1,977,600
2025-12-30	47.000	47.800	46.800	47.700	46.456	3,563,420
2025-12-29	49.000	49.000	47.060	47.160	45.930	3,919,061
2025-12-24	48.060	48.960	47.540	48.620	47.352	2,864,100
2025-12-23	48.500	48.760	47.780	48.060	46.806	2,939,791
2025-12-22	47.660	48.360	47.500	48.160	46.904	4,219,919
2025-12-19	46.780	47.880	46.520	47.500	46.261	7,560,771
2025-12-18	45.720	45.980	45.420	45.780	44.586	4,166,744
2025-12-17	45.080	46.040	45.080	45.840	44.644	5,549,245
2025-12-16	45.120	45.820	44.600	44.940	43.768	6,067,410
2025-12-15	46.000	46.620	45.040	45.120	43.943	9,083,077
2025-12-12	45.920	47.240	45.920	46.940	45.716	7,589,260
2025-12-11	46.500	46.800	45.440	45.920	44.722	6,788,890
2025-12-10	46.600	47.000	45.480	46.260	45.053	11,751,280
2025-12-09	46.800	47.220	46.580	46.800	45.579	4,575,230
2025-12-08	47.680	48.220	46.880	47.060	45.832	10,942,320
2025-12-05	48.140	48.320	47.820	48.080	46.826	7,696,402
2025-12-04	48.260	48.800	47.600	48.140	46.884	3,923,677
2025-12-03	48.400	48.920	47.800	48.100	46.845	9,771,256
2025-12-02	49.380	49.900	49.080	49.340	48.053	3,625,055
2025-12-01	48.480	49.580	48.180	49.340	48.053	6,304,742
2025-11-28	50.600	50.850	48.660	48.820	47.547	10,482,630
2025-11-27	50.800	50.950	50.300	50.450	49.134	3,586,082
2025-11-26	51.600	51.700	50.600	50.800	49.475	3,049,768
2025-11-25	50.750	51.200	50.500	50.650	49.329	3,605,725
2025-11-24	50.300	50.900	50.150	50.750	49.426	7,909,299
2025-11-21	50.750	51.100	50.200	50.300	48.988	4,814,314
2025-11-20	51.750	52.250	50.350	50.950	49.621	10,311,890
2025-11-19	52.600	52.750	51.250	51.750	50.400	6,141,212
2025-11-18	53.800	53.800	52.400	52.600	51.228	4,642,720
2025-11-17	54.200	54.200	53.500	53.850	52.445	5,277,025
2025-11-14	54.900	55.400	54.100	54.250	52.835	2,337,499
2025-11-13	56.050	56.050	54.450	55.000	53.565	4,120,254
2025-11-12	54.100	56.250	54.100	56.100	54.637	11,219,160
2025-11-11	53.900	54.100	53.600	54.050	52.640	3,624,887
2025-11-10	52.600	54.100	52.400	53.900	52.494	3,732,650
2025-11-07	52.600	52.700	52.350	52.600	51.228	2,485,187
2025-11-06	50.750	52.600	50.500	52.600	51.228	5,384,139
2025-11-05	51.000	51.050	50.250	50.850	49.524	5,339,329
2025-11-04	51.950	52.850	51.150	51.300	49.962	4,581,234
2025-11-03	52.000	52.900	51.200	52.300	50.936	4,298,147
2025-10-31	52.000	52.200	51.400	51.600	50.254	4,564,795
2025-10-30	53.300	53.300	51.400	51.750	50.400	8,680,376
2025-10-28	54.650	54.650	52.250	52.550	51.179	9,656,181

← NewerPage 4 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.