Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	35.200	36.250	35.200	35.950	34.268	10,857,080
2025-02-05	36.250	36.450	34.800	34.850	33.219	13,874,620
2025-02-04	37.000	37.650	36.100	37.450	35.697	6,615,156
2025-02-03	35.700	36.350	34.950	36.200	34.506	4,805,500
2025-01-28	35.150	36.550	35.000	36.550	34.839	2,245,653
2025-01-27	35.100	35.550	34.850	35.150	33.505	3,600,270
2025-01-24	34.050	36.050	34.050	35.100	33.457	7,946,205
2025-01-23	34.750	35.150	33.800	34.050	32.456	7,773,933
2025-01-22	35.750	35.800	34.300	34.500	32.885	7,185,388
2025-01-21	36.050	36.200	34.950	35.800	34.125	5,065,900
2025-01-20	34.700	36.000	34.700	35.450	33.791	6,856,600
2025-01-17	34.650	35.400	34.500	34.700	33.076	4,371,548
2025-01-16	35.550	35.950	34.300	35.000	33.362	5,740,544
2025-01-15	35.150	35.450	34.550	35.250	33.600	7,572,851
2025-01-14	33.600	35.500	33.350	35.250	33.600	11,850,560
2025-01-13	32.500	33.500	32.000	33.450	31.885	7,420,916
2025-01-10	34.100	34.100	32.600	32.750	31.217	5,400,955
2025-01-09	32.800	34.200	32.650	33.750	32.171	6,993,788
2025-01-08	32.800	33.400	32.600	32.750	31.217	7,376,785
2025-01-07	32.300	33.000	32.100	32.650	31.122	7,363,096
2025-01-06	33.400	33.450	32.100	32.500	30.979	9,661,187
2025-01-03	33.150	33.650	32.700	33.650	32.075	8,050,400
2025-01-02	33.950	33.950	32.950	33.150	31.599	9,720,139
2024-12-31	34.000	34.900	33.950	33.950	32.361	3,824,662
2024-12-30	33.700	34.250	33.350	33.850	32.266	8,731,830
2024-12-27	35.250	35.400	33.350	33.850	32.266	14,264,360
2024-12-24	34.500	35.500	34.250	35.300	33.648	6,348,200
2024-12-23	34.500	34.900	34.100	34.600	32.981	7,415,471
2024-12-20	34.650	35.250	34.450	34.500	32.885	6,003,561
2024-12-19	34.950	35.150	34.550	34.900	33.267	4,982,959
2024-12-18	35.450	35.850	35.300	35.500	33.839	7,571,000
2024-12-17	35.300	36.400	35.150	35.450	33.791	7,340,578
2024-12-16	36.050	36.600	35.350	35.600	33.934	9,890,600
2024-12-13	37.600	37.600	35.850	36.000	34.315	11,162,900
2024-12-12	36.450	37.950	36.100	37.800	36.031	15,380,520
2024-12-11	36.350	37.450	36.100	36.450	34.744	14,226,150
2024-12-10	38.250	39.200	35.800	35.900	34.220	17,328,660
2024-12-09	35.450	37.000	35.000	36.900	35.173	17,477,711
2024-12-06	35.100	35.750	34.600	35.450	33.791	8,391,560
2024-12-05	34.900	35.250	34.300	35.050	33.410	8,998,906
2024-12-04	35.350	35.900	35.000	35.100	33.457	14,328,320
2024-12-03	35.850	35.850	34.600	35.350	33.696	19,946,480
2024-12-02	34.000	35.900	33.700	35.850	34.172	34,389,762
2024-11-29	32.200	33.250	32.150	33.100	31.551	17,532,330
2024-11-28	32.200	32.750	31.650	31.950	30.455	10,180,670
2024-11-27	31.750	32.700	31.000	32.600	31.074	13,512,430
2024-11-26	31.850	32.550	31.650	31.750	30.264	12,733,620
2024-11-25	32.200	32.500	31.550	32.050	30.550	28,732,920
2024-11-22	30.750	32.600	30.550	31.600	30.121	20,154,029
2024-11-21	31.550	31.700	30.650	30.750	29.311	11,869,100
2024-11-20	32.100	32.700	31.500	31.550	30.073	9,619,203
2024-11-19	31.450	32.850	31.450	32.150	30.645	12,775,680
2024-11-18	31.350	31.500	30.350	31.450	29.978	7,924,310
2024-11-15	30.250	31.200	29.700	30.850	29.406	9,156,488
2024-11-14	30.450	31.200	30.200	30.250	28.834	9,228,032
2024-11-13	31.050	31.350	30.800	31.200	29.740	7,488,327
2024-11-12	31.950	32.750	30.800	31.050	29.597	13,366,750
2024-11-11	32.700	33.100	31.800	32.400	30.884	17,713,051
2024-11-08	34.800	35.200	33.700	33.700	32.123	13,185,380
2024-11-07	32.750	34.750	32.200	34.150	32.552	19,971,680

← NewerPage 8 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.