Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	32.350	33.800	32.050	32.800	31.265	21,002,770
2024-11-05	30.350	33.400	30.300	33.250	31.694	40,121,770
2024-11-04	29.450	30.500	29.300	30.350	28.930	11,614,480
2024-11-01	29.150	29.700	28.900	29.450	28.072	6,804,840
2024-10-31	29.050	29.400	28.900	28.900	27.547	7,191,235
2024-10-30	29.300	29.450	28.800	29.150	27.786	8,760,699
2024-10-29	29.900	30.350	29.150	29.300	27.929	8,025,288
2024-10-28	29.000	29.900	28.950	29.850	28.453	6,958,450
2024-10-25	29.100	29.700	29.100	29.450	28.072	8,389,700
2024-10-24	29.600	29.950	28.900	29.150	27.786	13,288,560
2024-10-23	30.600	30.900	29.800	30.100	28.691	12,171,670
2024-10-22	30.300	30.900	30.200	30.600	29.168	5,613,594
2024-10-21	30.850	31.200	30.250	30.400	28.977	10,312,680
2024-10-18	29.150	30.950	29.050	30.850	29.406	12,404,510
2024-10-17	29.450	30.450	29.100	29.300	27.929	14,298,190
2024-10-16	29.750	30.050	29.150	29.400	28.024	15,059,560
2024-10-15	31.800	31.800	29.900	30.150	28.739	24,637,789
2024-10-14	31.700	32.250	30.650	31.850	30.359	15,558,310
2024-10-10	31.300	33.450	30.850	32.000	30.502	24,957,391
2024-10-09	31.150	32.450	29.550	30.600	29.168	29,956,641
2024-10-08	35.400	35.700	30.700	31.200	29.740	50,939,152
2024-10-07	35.100	35.650	34.250	34.800	33.171	12,270,740
2024-10-04	33.300	34.150	32.700	34.050	32.456	15,057,280
2024-10-03	35.200	35.200	32.900	33.400	31.837	19,249,010
2024-10-02	34.200	35.750	33.300	35.200	33.553	26,805,580
2024-09-30	34.000	35.250	32.850	34.200	32.599	51,764,449
2024-09-27	31.950	33.200	31.350	32.300	30.788	62,028,660
2024-09-26	27.900	31.300	27.300	31.100	29.645	44,713,422
2024-09-25	29.200	29.250	27.400	27.550	26.261	30,801,061
2024-09-24	26.800	28.400	26.400	28.150	26.833	28,787,820
2024-09-23	26.500	27.050	26.000	26.050	24.831	14,386,680
2024-09-20	25.350	26.600	25.300	26.200	24.974	15,968,960
2024-09-19	24.450	25.800	24.300	25.600	24.402	19,714,301
2024-09-17	24.350	24.550	24.150	24.350	23.210	11,700,570
2024-09-16	24.250	24.500	23.550	24.350	23.210	14,147,150
2024-09-13	25.000	25.400	24.850	25.000	23.830	8,044,474
2024-09-12	25.200	25.600	24.900	24.950	23.782	7,114,203
2024-09-11	24.900	25.600	24.550	25.200	24.021	11,708,940
2024-09-10	25.650	26.050	25.350	25.400	24.211	12,322,760
2024-09-09	26.350	26.550	25.600	26.000	24.783	18,525,840
2024-09-05	27.100	27.250	26.200	26.550	25.307	14,143,280
2024-09-04	26.600	27.300	26.300	27.100	25.832	6,455,636
2024-09-03	26.800	27.600	26.600	27.050	25.784	9,994,187
2024-09-02	28.250	28.250	26.850	26.850	25.593	19,992,881
2024-08-30	27.550	29.250	27.100	28.400	27.071	22,584,840
2024-08-29	26.650	27.900	26.050	27.550	26.261	21,778,391
2024-08-28	30.150	30.150	26.300	27.050	25.784	43,771,738
2024-08-27	30.000	30.850	29.500	30.200	28.787	15,553,690
2024-08-26	28.650	30.550	28.650	30.300	28.882	17,647,580
2024-08-23	28.150	28.700	27.800	28.550	27.214	5,010,680
2024-08-22	28.300	28.700	27.850	28.600	27.262	5,540,287
2024-08-21	28.600	28.600	28.100	28.300	26.976	3,708,344
2024-08-20	29.350	29.350	28.000	28.700	27.357	9,754,975
2024-08-19	29.150	29.350	28.800	28.800	27.452	6,885,322
2024-08-16	29.000	29.350	28.850	29.150	27.786	5,915,510
2024-08-15	29.500	29.850	28.900	28.950	27.595	6,594,604
2024-08-14	29.950	30.100	29.450	29.850	28.453	4,021,299
2024-08-13	29.550	30.200	29.400	29.800	28.405	6,815,683
2024-08-12	29.250	29.750	28.950	29.400	28.024	7,742,132
2024-08-09	29.350	29.550	28.900	28.950	27.595	6,215,111

← NewerPage 9 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.