Beauty Farm Med & Health Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	15.820	15.900	15.300	15.360	14.113	90,000
2024-05-13	16.320	16.520	15.600	15.640	14.370	328,000
2024-05-10	16.720	16.800	16.000	16.320	14.995	118,500
2024-05-09	16.740	17.580	16.400	16.680	15.325	201,000
2024-05-08	15.500	16.200	15.500	16.200	14.884	1,154,000
2024-05-07	15.820	16.000	15.500	15.500	14.241	170,500
2024-05-06	16.580	16.800	15.820	15.900	14.609	156,500
2024-05-03	16.600	16.600	16.300	16.400	15.068	104,500
2024-05-02	16.260	16.800	16.260	16.500	15.160	47,500
2024-04-30	16.000	16.500	16.000	16.260	14.939	68,000
2024-04-29	15.500	16.220	15.500	16.120	14.811	72,500
2024-04-26	15.000	15.780	15.000	15.680	14.407	103,000
2024-04-25	15.260	15.800	15.260	15.460	14.204	50,000
2024-04-24	14.720	15.800	14.520	15.700	14.425	98,000
2024-04-23	14.720	15.000	14.700	14.940	13.727	69,500
2024-04-22	14.700	15.080	14.600	14.700	13.506	135,000
2024-04-19	15.000	15.000	14.280	14.720	13.525	129,500
2024-04-18	14.340	15.000	14.340	14.440	13.267	14,500
2024-04-17	14.000	14.780	14.000	14.280	13.120	13,000
2024-04-16	14.140	14.140	13.800	14.020	12.881	43,500
2024-04-15	14.480	14.800	13.960	14.120	12.973	92,500
2024-04-12	14.480	14.800	14.420	14.560	13.378	19,500
2024-04-11	14.600	14.660	14.220	14.380	13.212	38,000
2024-04-10	14.200	14.440	14.020	14.220	13.065	9,500
2024-04-09	14.500	14.500	13.940	14.280	13.120	48,500
2024-04-08	15.380	15.380	14.500	14.600	13.414	48,000
2024-04-05	15.020	15.440	15.020	15.380	14.131	1,500
2024-04-03	15.600	15.600	15.240	15.460	14.204	26,000
2024-04-02	15.500	15.600	15.020	15.300	14.057	82,000
2024-03-28	15.440	15.880	15.080	15.460	14.204	131,400
2024-03-27	15.020	16.800	14.500	15.440	14.186	257,000
2024-03-26	14.000	15.000	13.880	14.880	13.672	384,500
2024-03-25	13.800	14.060	13.720	13.880	12.753	71,500
2024-03-22	13.620	14.000	13.500	13.980	12.845	137,500
2024-03-21	13.940	14.040	13.540	13.640	12.532	118,000
2024-03-20	14.000	14.000	13.900	13.940	12.808	25,500
2024-03-19	13.640	14.080	13.620	14.060	12.918	79,000
2024-03-18	14.460	14.480	13.800	13.960	12.826	119,000
2024-03-15	14.320	14.680	14.320	14.600	13.414	56,000
2024-03-14	14.960	14.960	14.600	14.900	13.690	140,000
2024-03-13	14.500	14.760	14.360	14.540	13.359	114,500
2024-03-12	14.000	14.400	14.000	14.300	13.139	135,000
2024-03-11	13.920	14.220	13.800	14.000	12.863	135,500
2024-03-08	14.480	14.860	13.960	13.960	12.826	255,000
2024-03-07	13.880	14.380	13.480	14.000	12.863	84,000
2024-03-06	13.560	14.820	12.900	13.880	12.753	202,500
2024-03-05	13.220	13.220	12.620	12.900	11.852	152,500
2024-03-04	13.100	13.720	13.000	13.160	12.091	158,500
2024-03-01	12.500	13.300	12.320	13.000	11.944	139,500
2024-02-29	12.200	12.300	11.960	12.220	11.228	126,000
2024-02-28	11.900	11.960	11.720	11.800	10.842	126,500
2024-02-27	11.700	12.000	11.400	11.700	10.750	100,000
2024-02-26	11.980	11.980	11.120	11.700	10.750	66,000
2024-02-23	11.500	11.880	11.440	11.520	10.584	82,500
2024-02-22	11.480	11.900	11.380	11.420	10.493	241,000
2024-02-21	11.000	11.600	11.000	11.300	10.382	114,500
2024-02-20	9.970	11.000	9.970	10.640	9.776	119,500
2024-02-19	10.500	10.500	10.160	10.180	9.353	143,500
2024-02-16	10.400	10.500	9.990	10.340	9.500	27,000
2024-02-15	10.400	10.400	10.340	10.400	9.555	30,500

← NewerPage 11 of 16 · 924 trading daysOlder →

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.