Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	53.950	54.600	53.100	53.800	52.397	5,563,700
2025-10-24	55.200	55.450	53.900	53.950	52.543	3,914,685
2025-10-23	54.000	54.800	53.900	54.450	53.030	3,112,610
2025-10-22	54.700	55.050	53.900	54.250	52.835	2,645,738
2025-10-21	54.550	55.400	54.550	55.050	53.614	3,491,897
2025-10-20	54.850	54.950	54.150	54.550	53.127	4,492,761
2025-10-17	55.000	55.900	52.850	53.300	51.910	8,178,060
2025-10-16	53.400	55.550	53.400	54.800	53.371	6,459,234
2025-10-15	54.500	54.500	53.000	54.250	52.835	6,929,581
2025-10-14	54.200	54.350	53.150	53.500	52.105	5,878,207
2025-10-13	53.050	54.200	52.800	54.000	52.591	6,277,056
2025-10-10	54.200	54.950	53.350	54.050	52.640	4,604,416
2025-10-09	53.500	54.850	53.200	54.200	52.786	7,235,508
2025-10-08	53.450	54.100	52.800	53.000	51.618	4,425,268
2025-10-06	53.700	53.750	52.900	53.250	51.861	2,944,495
2025-10-03	53.800	54.350	53.350	53.750	52.348	1,914,185
2025-10-02	53.200	54.350	52.550	54.150	52.738	3,183,358
2025-09-30	54.600	54.700	53.200	53.900	52.494	5,207,281
2025-09-29	52.850	53.950	52.350	53.600	52.202	7,527,882
2025-09-26	52.100	52.850	51.500	52.200	50.838	6,438,491
2025-09-25	53.000	53.000	51.600	52.100	50.741	10,821,280
2025-09-24	52.200	53.350	52.000	53.000	51.618	5,780,612
2025-09-23	53.650	53.850	51.950	52.400	51.033	7,703,845
2025-09-22	54.400	54.450	53.150	53.650	52.251	7,184,155
2025-09-19	53.700	54.900	53.700	54.400	52.981	7,024,814
2025-09-18	53.500	54.650	53.200	53.700	52.299	7,191,544
2025-09-17	53.900	54.650	53.100	54.600	53.176	9,046,635
2025-09-16	54.500	54.550	53.350	53.950	52.543	7,783,775
2025-09-15	52.300	54.500	52.200	54.450	53.030	8,392,812
2025-09-12	53.900	53.900	51.700	52.300	50.936	5,894,276
2025-09-11	52.250	52.950	51.600	52.700	51.325	5,402,819
2025-09-10	51.850	53.000	51.850	52.700	51.325	5,434,629
2025-09-09	50.950	52.600	50.600	51.850	50.498	8,766,588
2025-09-08	51.000	51.050	50.500	50.850	49.524	2,609,228
2025-09-05	49.800	51.050	49.760	50.950	49.621	4,279,955
2025-09-04	49.800	50.350	49.340	49.920	48.618	5,234,630
2025-09-03	50.600	51.050	49.160	49.420	48.131	5,669,301
2025-09-02	49.500	50.700	49.440	49.720	48.423	4,135,322
2025-09-01	50.400	50.750	49.100	50.200	48.891	5,078,821
2025-08-29	49.320	50.250	49.320	49.980	48.676	5,766,095
2025-08-28	49.920	50.250	49.240	49.560	48.267	12,490,630
2025-08-27	48.460	50.450	48.300	50.300	48.988	28,344,230
2025-08-26	47.000	47.700	46.540	46.960	45.735	8,365,611
2025-08-25	46.580	47.500	46.580	47.000	45.774	7,006,932
2025-08-22	46.640	47.160	46.100	46.440	45.229	5,170,311
2025-08-21	47.180	47.280	46.040	46.240	45.034	7,613,200
2025-08-20	46.900	47.580	46.780	47.180	45.949	5,360,586
2025-08-19	46.360	47.680	46.360	47.100	45.871	6,826,000
2025-08-18	46.680	46.920	46.400	46.400	45.190	5,236,761
2025-08-15	47.600	47.840	46.460	46.680	45.462	7,514,108
2025-08-14	48.000	48.200	47.300	47.800	46.553	4,606,095
2025-08-13	47.600	47.900	46.860	47.860	46.612	7,547,172
2025-08-12	46.500	47.500	46.460	47.020	45.794	5,200,081
2025-08-11	47.060	47.120	46.400	46.500	45.287	3,739,533
2025-08-08	46.420	47.000	46.220	46.520	45.307	6,951,854
2025-08-07	45.400	46.780	45.380	46.420	45.209	6,498,798
2025-08-06	45.200	45.980	45.200	45.400	44.216	4,329,462
2025-08-05	45.000	45.720	44.960	45.440	44.255	4,796,220
2025-08-04	45.720	45.740	45.100	45.200	44.021	4,651,500
2025-08-01	45.400	46.600	44.900	44.950	43.778	8,907,408

← NewerPage 5 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.