Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	37.400	38.600	37.200	38.300	36.508	5,718,305
2025-05-07	39.400	39.450	37.600	37.750	35.983	6,135,849
2025-05-06	36.050	39.100	35.700	38.600	36.794	21,720,830
2025-05-02	35.000	36.250	34.850	36.050	34.363	3,142,250
2025-04-30	35.450	35.850	35.300	35.800	34.125	5,697,533
2025-04-29	36.000	36.300	35.400	35.450	33.791	6,917,400
2025-04-28	36.600	36.850	35.950	36.150	34.458	4,552,615
2025-04-25	36.750	37.200	36.350	36.600	34.887	6,886,219
2025-04-24	36.500	36.950	36.250	36.750	35.030	5,847,414
2025-04-23	38.000	38.000	36.650	36.950	35.221	6,144,902
2025-04-22	36.700	37.400	35.950	37.400	35.650	7,246,266
2025-04-17	36.000	37.000	35.950	36.650	34.935	6,423,916
2025-04-16	36.850	37.150	35.600	35.950	34.268	7,746,400
2025-04-15	36.250	37.200	35.800	37.150	35.411	8,768,521
2025-04-14	35.150	36.400	35.050	36.250	34.554	7,231,579
2025-04-11	35.000	35.500	34.450	35.100	33.457	10,020,060
2025-04-10	33.750	35.300	33.000	35.000	33.362	16,933,600
2025-04-09	32.000	34.050	31.300	33.800	32.218	20,330,420
2025-04-08	32.750	33.700	32.150	32.800	31.265	17,083,580
2025-04-07	31.900	34.150	31.900	32.450	30.931	31,522,189
2025-04-03	33.550	34.600	33.550	34.450	32.838	8,677,207
2025-04-02	33.250	34.450	33.150	34.450	32.838	7,502,738
2025-04-01	34.050	34.400	33.050	33.250	31.694	12,416,090
2025-03-31	34.200	34.700	33.600	33.750	32.171	9,660,060
2025-03-28	35.000	35.150	34.200	34.650	33.028	9,066,245
2025-03-27	33.700	34.200	32.800	34.100	32.504	14,811,620
2025-03-26	34.900	35.000	32.600	33.700	32.123	55,623,020
2025-03-25	36.750	37.450	36.350	36.750	35.030	4,896,852
2025-03-24	37.350	37.600	36.600	36.950	35.221	5,203,689
2025-03-21	37.650	38.000	36.900	37.050	35.316	6,797,850
2025-03-20	38.250	38.400	37.650	37.800	36.031	4,191,494
2025-03-19	38.600	38.600	37.900	38.050	36.269	6,827,924
2025-03-18	38.950	39.150	38.450	38.700	36.889	7,817,852
2025-03-17	39.050	39.550	38.050	38.300	36.508	8,483,685
2025-03-14	37.350	38.400	37.100	38.050	36.269	9,043,438
2025-03-13	37.700	37.850	36.400	37.050	35.316	5,210,112
2025-03-12	38.250	38.500	37.300	37.700	35.936	10,698,570
2025-03-11	36.150	38.550	35.900	38.250	36.460	14,799,370
2025-03-10	37.850	37.900	35.450	36.450	34.744	12,591,440
2025-03-07	36.800	38.450	36.300	37.350	35.602	16,334,400
2025-03-06	36.750	37.050	36.300	36.800	35.078	8,846,373
2025-03-05	35.800	36.400	35.550	36.350	34.649	7,787,078
2025-03-04	35.150	35.350	34.200	35.200	33.553	5,553,579
2025-03-03	34.500	36.150	34.500	35.200	33.553	9,012,987
2025-02-28	36.300	36.400	34.400	34.700	33.076	11,134,500
2025-02-27	35.800	36.800	35.200	36.300	34.601	11,759,210
2025-02-26	33.800	36.400	33.800	36.100	34.411	20,107,221
2025-02-25	34.400	34.400	33.350	33.600	32.028	10,429,720
2025-02-24	33.200	34.650	33.050	34.500	32.885	13,370,050
2025-02-21	34.750	34.750	33.050	33.700	32.123	19,165,760
2025-02-20	34.850	35.150	34.050	34.050	32.456	4,806,107
2025-02-19	35.000	35.200	34.400	34.800	33.171	7,869,153
2025-02-18	35.000	35.300	34.500	35.200	33.553	8,706,984
2025-02-17	36.050	36.050	34.650	35.050	33.410	9,697,618
2025-02-14	35.300	36.350	35.300	36.050	34.363	9,560,465
2025-02-13	35.650	36.850	34.850	35.300	33.648	12,330,330
2025-02-12	34.800	35.650	34.500	35.600	33.934	10,223,020
2025-02-11	36.050	36.400	34.050	34.200	32.599	12,400,980
2025-02-10	35.700	36.450	35.600	36.400	34.696	7,999,758
2025-02-07	35.950	36.400	35.500	35.700	34.029	9,365,673

← NewerPage 7 of 21 · 1,232 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.