Natural Food International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.500	0.510	0.500	0.510	0.459	1,812,000
2025-02-07	0.500	0.510	0.470	0.510	0.459	2,960,000
2025-02-06	0.500	0.510	0.495	0.500	0.450	1,990,000
2025-02-05	0.495	0.500	0.495	0.500	0.450	548,000
2025-02-04	0.510	0.520	0.495	0.500	0.450	1,426,000
2025-02-03	0.500	0.510	0.495	0.510	0.459	460,000
2025-01-27	0.500	0.510	0.485	0.500	0.450	930,000
2025-01-24	0.495	0.500	0.495	0.500	0.450	552,000
2025-01-23	0.485	0.495	0.485	0.495	0.445	98,000
2025-01-22	0.490	0.495	0.480	0.485	0.436	1,128,000
2025-01-21	0.490	0.500	0.480	0.490	0.441	710,000
2025-01-20	0.490	0.500	0.485	0.490	0.441	652,000
2025-01-17	0.485	0.490	0.485	0.485	0.436	676,000
2025-01-16	0.485	0.490	0.485	0.490	0.441	102,000
2025-01-15	0.485	0.485	0.480	0.480	0.432	1,074,000
2025-01-14	0.490	0.490	0.485	0.490	0.441	356,000
2025-01-13	0.485	0.485	0.480	0.480	0.432	396,000
2025-01-10	0.490	0.495	0.480	0.485	0.436	1,576,000
2025-01-09	0.490	0.495	0.490	0.490	0.441	206,000
2025-01-08	0.495	0.500	0.490	0.490	0.441	1,264,000
2025-01-07	0.490	0.495	0.490	0.495	0.445	332,000
2025-01-06	0.500	0.500	0.490	0.500	0.450	756,000
2025-01-03	0.500	0.510	0.490	0.510	0.459	994,000
2025-01-02	0.500	0.500	0.490	0.500	0.450	1,220,000
2024-12-31	0.495	0.510	0.495	0.510	0.459	752,000
2024-12-30	0.510	0.510	0.495	0.495	0.445	5,224,000
2024-12-27	0.500	0.510	0.500	0.510	0.459	416,000
2024-12-24	0.500	0.500	0.500	0.500	0.450	426,000
2024-12-23	0.500	0.500	0.500	0.500	0.450	1,104,000
2024-12-20	0.510	0.510	0.500	0.500	0.450	372,000
2024-12-19	0.500	0.510	0.500	0.510	0.459	1,300,000
2024-12-18	0.520	0.520	0.510	0.510	0.459	520,000
2024-12-17	0.530	0.530	0.520	0.520	0.468	718,000
2024-12-16	0.530	0.540	0.520	0.530	0.477	1,726,000
2024-12-13	0.540	0.540	0.530	0.530	0.477	1,178,000
2024-12-12	0.530	0.540	0.530	0.530	0.477	1,016,000
2024-12-11	0.530	0.530	0.520	0.530	0.477	248,000
2024-12-10	0.530	0.530	0.510	0.520	0.468	2,012,000
2024-12-09	0.510	0.520	0.500	0.520	0.468	3,200,000
2024-12-06	0.530	0.540	0.495	0.510	0.459	12,038,000
2024-12-05	0.510	0.530	0.510	0.520	0.468	12,298,000
2024-12-04	0.485	0.510	0.485	0.500	0.450	5,612,000
2024-12-03	0.480	0.490	0.480	0.485	0.436	1,414,000
2024-12-02	0.475	0.490	0.475	0.480	0.432	2,112,000
2024-11-29	0.475	0.475	0.470	0.470	0.423	1,586,000
2024-11-28	0.475	0.475	0.475	0.475	0.427	100,000
2024-11-27	0.470	0.480	0.470	0.480	0.432	2,380,000
2024-11-26	0.460	0.470	0.460	0.465	0.418	1,160,000
2024-11-25	0.465	0.465	0.465	0.465	0.418	806,000
2024-11-22	0.470	0.475	0.460	0.465	0.418	6,058,000
2024-11-21	0.475	0.480	0.470	0.480	0.432	382,000
2024-11-20	0.480	0.480	0.475	0.475	0.427	428,000
2024-11-19	0.475	0.475	0.470	0.475	0.427	1,142,000
2024-11-18	0.480	0.480	0.470	0.475	0.427	2,406,000
2024-11-15	0.475	0.480	0.470	0.475	0.427	2,288,000
2024-11-14	0.475	0.475	0.470	0.470	0.423	804,000
2024-11-13	0.475	0.485	0.470	0.480	0.432	2,978,000
2024-11-12	0.485	0.490	0.480	0.480	0.432	1,876,000
2024-11-11	0.475	0.495	0.475	0.495	0.445	1,656,000
2024-11-08	0.475	0.480	0.470	0.480	0.432	1,444,000

← NewerPage 8 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0690 HKD
2025-06-05	0.0400 HKD
2024-06-05	0.0356 HKD
2021-09-13	0.0200 HKD
2019-09-12	0.0200 HKD
2019-06-05	0.0233 HKD

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