Nongfu Spring Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.580	42.560	41.160	41.880	41.880	6,160,230
2026-10-16	41.800	41.800	40.680	41.200	41.200	5,019,767
2026-10-15	41.400	41.540	40.660	41.380	41.380	6,687,065
2026-10-14	41.380	42.040	40.880	41.380	41.380	6,830,842
2026-10-13	41.600	41.600	40.840	41.560	41.560	4,680,780
2026-10-12	41.980	42.360	41.360	41.460	41.460	4,254,653
2026-10-09	40.800	41.760	40.500	41.620	41.620	6,734,101
2026-10-08	39.760	40.580	39.420	40.440	40.440	5,085,243
2026-10-07	39.800	40.320	39.360	39.760	39.760	2,075,617
2026-10-06	40.700	40.700	39.020	39.360	39.360	3,054,514
2026-10-05	39.500	39.980	39.220	39.980	39.980	4,257,769
2026-10-02	39.840	39.880	38.940	39.540	39.540	4,953,429
2026-09-30	39.560	40.080	39.080	39.840	39.840	6,481,355
2026-09-29	39.800	39.800	38.840	39.520	39.520	7,268,081
2026-09-28	38.600	39.520	38.600	39.460	39.460	4,804,650
2026-09-25	39.020	39.040	37.900	38.400	38.400	2,897,608
2026-09-24	38.800	39.160	38.640	39.120	39.120	3,411,747
2026-09-23	39.080	39.200	38.880	38.980	38.980	2,946,735
2026-09-22	39.500	39.500	38.760	39.080	39.080	3,566,290
2026-09-21	38.640	39.260	38.400	39.260	39.260	5,501,829

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.