Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	46.650	47.250	45.250	45.450	44.264	8,186,846
2025-07-30	46.650	47.300	46.300	46.600	45.384	8,901,472
2025-07-29	44.650	46.550	44.650	46.400	45.190	8,506,751
2025-07-28	46.500	46.800	44.400	45.200	44.021	15,321,380
2025-07-25	45.800	47.400	45.500	46.500	45.287	15,359,020
2025-07-24	45.000	45.450	44.350	44.900	43.729	9,669,547
2025-07-23	45.900	46.350	44.550	45.000	43.826	13,010,430
2025-07-22	45.000	45.800	44.350	45.250	44.070	13,101,170
2025-07-21	43.300	45.000	43.050	44.250	43.096	16,406,150
2025-07-18	42.350	43.600	41.700	43.000	41.878	12,202,470
2025-07-17	40.450	42.150	40.450	41.450	40.369	11,260,030
2025-07-16	40.850	41.400	40.250	40.450	39.395	7,895,138
2025-07-15	40.250	41.900	40.200	40.850	39.784	10,722,400
2025-07-14	39.650	40.500	39.450	39.950	38.908	9,168,023
2025-07-11	38.950	39.750	38.900	39.100	38.080	4,963,083
2025-07-10	38.750	39.300	38.300	39.150	38.129	5,405,978
2025-07-09	38.850	39.300	38.550	38.650	37.642	5,554,260
2025-07-08	39.350	39.350	38.100	39.200	38.178	9,786,188
2025-07-07	40.150	40.450	39.150	39.350	38.324	6,043,874
2025-07-04	40.200	40.450	39.650	40.150	39.103	3,846,221
2025-07-03	40.400	40.800	39.850	40.200	39.151	6,040,466
2025-07-02	40.550	41.100	40.150	40.400	39.346	4,547,108
2025-06-30	40.700	40.800	39.850	40.100	39.054	6,260,832
2025-06-27	40.500	40.950	40.150	40.400	39.346	5,404,917
2025-06-26	39.500	41.150	39.500	40.700	39.638	6,193,439
2025-06-25	39.050	40.550	39.050	40.350	39.298	8,194,290
2025-06-24	38.150	39.400	38.150	39.050	38.031	5,534,055
2025-06-23	38.350	38.350	37.350	37.950	36.960	5,393,485
2025-06-20	38.450	38.550	38.000	38.350	37.350	8,153,928
2025-06-19	39.100	39.200	38.200	38.250	37.252	4,816,400
2025-06-18	39.150	39.450	38.800	39.100	38.080	3,624,237
2025-06-17	39.850	39.850	39.050	39.250	38.226	3,959,780
2025-06-16	39.100	40.750	39.050	39.750	38.713	6,480,604
2025-06-13	38.650	39.300	38.400	39.150	38.129	6,730,122
2025-06-12	38.450	39.100	38.250	38.650	37.642	4,071,698
2025-06-11	39.400	39.450	38.200	38.400	37.398	9,304,034
2025-06-10	39.750	39.850	39.150	39.300	38.275	3,156,164
2025-06-09	40.000	40.000	39.350	39.750	38.713	4,574,028
2025-06-06	39.150	40.050	39.100	39.550	38.518	6,843,069
2025-06-05	39.000	39.750	38.400	38.950	37.934	4,269,774
2025-06-04	38.700	39.200	38.250	39.000	37.983	6,357,062
2025-06-03	38.250	39.850	38.250	38.800	37.788	6,834,790
2025-06-02	38.250	38.350	37.200	38.250	37.252	5,014,083
2025-05-30	38.800	38.950	38.250	38.400	37.398	9,078,889
2025-05-29	39.100	39.550	38.100	39.500	38.470	9,927,350
2025-05-28	37.600	40.100	37.600	39.250	38.226	11,706,560
2025-05-27	38.000	38.800	37.250	38.050	37.058	7,072,077
2025-05-26	36.550	39.000	36.250	38.000	37.009	8,769,449
2025-05-23	36.700	36.950	36.350	36.600	35.645	3,356,637
2025-05-22	37.800	37.900	36.000	36.700	35.743	10,405,800
2025-05-21	38.600	38.950	38.350	38.550	36.746	6,014,932
2025-05-20	38.950	38.950	38.250	38.600	36.794	5,116,414
2025-05-19	37.850	39.050	37.850	38.500	36.698	3,714,812
2025-05-16	38.300	38.550	37.750	38.450	36.651	3,053,368
2025-05-15	38.300	38.850	38.300	38.450	36.651	2,807,483
2025-05-14	38.600	39.150	38.400	38.900	37.079	4,347,030
2025-05-13	39.050	39.550	38.400	38.550	36.746	6,305,573
2025-05-12	38.250	39.550	38.250	39.550	37.699	12,990,280
2025-05-09	38.300	38.750	38.050	38.200	36.412	3,887,865
2025-05-08	37.400	38.600	37.200	38.300	36.508	5,718,305

← NewerPage 6 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.