Beauty Farm Med & Health Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 15.380 | 15.880 | 15.380 | 15.880 | 15.039 | 11,500 |
| 2024-08-08 | 15.600 | 15.600 | 15.300 | 15.400 | 14.585 | 18,500 |
| 2024-08-07 | 15.420 | 15.500 | 15.400 | 15.460 | 14.642 | 32,000 |
| 2024-08-06 | 15.540 | 15.540 | 15.060 | 15.420 | 14.604 | 85,500 |
| 2024-08-05 | 15.320 | 15.640 | 15.000 | 15.540 | 14.717 | 96,000 |
| 2024-08-02 | 15.700 | 15.700 | 15.360 | 15.400 | 14.585 | 102,500 |
| 2024-08-01 | 16.200 | 16.200 | 15.660 | 15.720 | 14.888 | 140,000 |
| 2024-07-31 | 16.700 | 17.000 | 16.640 | 16.700 | 15.816 | 4,382,500 |
| 2024-07-30 | 16.400 | 17.200 | 16.400 | 17.100 | 16.195 | 156,500 |
| 2024-07-29 | 16.800 | 16.800 | 16.320 | 16.380 | 15.513 | 30,000 |
| 2024-07-26 | 17.460 | 17.460 | 16.820 | 16.820 | 15.930 | 1,032,000 |
| 2024-07-25 | 16.820 | 17.500 | 15.620 | 17.500 | 16.574 | 998,500 |
| 2024-07-24 | 16.500 | 16.840 | 16.400 | 16.840 | 15.949 | 122,500 |
| 2024-07-23 | 15.600 | 16.240 | 15.600 | 15.680 | 14.850 | 49,000 |
| 2024-07-22 | 15.720 | 15.800 | 15.500 | 15.740 | 14.907 | 42,500 |
| 2024-07-19 | 16.020 | 16.020 | 15.600 | 15.800 | 14.964 | 88,000 |
| 2024-07-18 | 16.280 | 16.300 | 16.020 | 16.020 | 15.172 | 54,500 |
| 2024-07-17 | 16.300 | 16.360 | 16.280 | 16.360 | 15.494 | 19,500 |
| 2024-07-16 | 16.320 | 16.320 | 16.300 | 16.300 | 15.437 | 11,500 |
| 2024-07-15 | 16.200 | 16.480 | 15.780 | 16.320 | 15.456 | 57,000 |
| 2024-07-12 | 16.200 | 16.220 | 16.100 | 16.180 | 15.324 | 79,000 |
| 2024-07-11 | 16.100 | 16.360 | 15.740 | 16.220 | 15.361 | 95,500 |
| 2024-07-10 | 15.740 | 15.740 | 15.500 | 15.640 | 14.812 | 71,000 |
| 2024-07-09 | 15.020 | 15.500 | 15.020 | 15.320 | 14.509 | 13,500 |
| 2024-07-08 | 15.520 | 15.580 | 15.360 | 15.580 | 14.755 | 23,000 |
| 2024-07-05 | 15.760 | 16.300 | 15.580 | 15.580 | 14.755 | 3,500 |
| 2024-07-04 | 15.580 | 15.820 | 15.500 | 15.740 | 14.907 | 47,000 |
| 2024-07-03 | 15.820 | 15.860 | 15.720 | 15.780 | 14.945 | 95,000 |
| 2024-07-02 | 15.760 | 16.100 | 15.740 | 15.740 | 14.907 | 51,356 |
| 2024-06-28 | 15.780 | 16.300 | 15.660 | 16.100 | 14.792 | 248,500 |
| 2024-06-27 | 15.720 | 16.380 | 15.720 | 15.760 | 14.480 | 87,500 |
| 2024-06-26 | 16.340 | 16.340 | 15.700 | 15.880 | 14.590 | 46,500 |
| 2024-06-25 | 16.100 | 16.680 | 15.920 | 16.300 | 14.976 | 55,500 |
| 2024-06-24 | 15.220 | 16.120 | 15.220 | 16.060 | 14.756 | 79,000 |
| 2024-06-21 | 15.760 | 16.180 | 15.760 | 15.760 | 14.480 | 51,000 |
| 2024-06-20 | 15.720 | 16.200 | 15.020 | 15.760 | 14.480 | 223,500 |
| 2024-06-19 | 15.580 | 16.020 | 15.580 | 15.720 | 14.443 | 49,500 |
| 2024-06-18 | 16.000 | 16.140 | 15.760 | 15.880 | 14.590 | 25,000 |
| 2024-06-17 | 15.480 | 16.060 | 15.300 | 16.000 | 14.701 | 72,000 |
| 2024-06-14 | 15.460 | 15.480 | 15.360 | 15.480 | 14.223 | 12,500 |
| 2024-06-13 | 15.560 | 15.700 | 15.560 | 15.560 | 14.296 | 7,500 |
| 2024-06-12 | 15.320 | 15.600 | 15.300 | 15.560 | 14.296 | 59,500 |
| 2024-06-11 | 15.500 | 15.620 | 15.200 | 15.500 | 14.241 | 187,000 |
| 2024-06-07 | 15.080 | 15.500 | 15.080 | 15.500 | 14.241 | 44,500 |
| 2024-06-06 | 15.980 | 15.980 | 15.440 | 15.500 | 14.241 | 57,500 |
| 2024-06-05 | 15.440 | 16.480 | 15.160 | 15.920 | 14.627 | 587,500 |
| 2024-06-04 | 15.480 | 15.500 | 15.040 | 15.340 | 14.094 | 235,500 |
| 2024-06-03 | 15.220 | 15.220 | 15.000 | 15.040 | 13.819 | 104,500 |
| 2024-05-31 | 15.280 | 15.280 | 15.040 | 15.120 | 13.892 | 65,000 |
| 2024-05-30 | 14.920 | 15.200 | 14.860 | 15.000 | 13.782 | 136,500 |
| 2024-05-29 | 15.200 | 15.200 | 14.900 | 14.920 | 13.708 | 45,500 |
| 2024-05-28 | 15.060 | 15.160 | 14.760 | 14.860 | 13.653 | 94,500 |
| 2024-05-27 | 14.940 | 15.160 | 14.860 | 15.040 | 13.819 | 26,000 |
| 2024-05-24 | 15.200 | 15.440 | 14.900 | 14.940 | 13.727 | 65,500 |
| 2024-05-23 | 15.240 | 17.000 | 15.000 | 15.040 | 13.819 | 596,000 |
| 2024-05-22 | 14.740 | 15.480 | 14.720 | 15.240 | 14.002 | 339,000 |
| 2024-05-21 | 15.140 | 15.140 | 14.620 | 14.760 | 13.561 | 57,000 |
| 2024-05-20 | 15.080 | 15.420 | 14.800 | 15.140 | 13.910 | 282,000 |
| 2024-05-17 | 15.000 | 15.320 | 14.800 | 15.260 | 14.021 | 202,000 |
| 2024-05-16 | 15.360 | 15.500 | 13.420 | 15.000 | 13.782 | 484,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.7200 HKD |
| 2025-08-19 | 0.5200 HKD |
| 2024-07-02 | 0.4700 HKD |
| 2023-06-21 | 0.3900 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.