Beauty Farm Med & Health Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	10.700	10.700	10.260	10.440	9.592	15,500
2024-02-09	10.660	10.700	10.660	10.700	9.831	1,000
2024-02-08	10.860	10.860	10.600	10.800	9.923	14,500
2024-02-07	10.920	10.920	10.560	10.780	9.905	7,000
2024-02-06	10.500	11.040	10.500	10.960	10.070	115,000
2024-02-05	10.220	10.500	10.060	10.480	9.629	75,000
2024-02-02	10.660	10.660	9.980	10.180	9.353	42,500
2024-02-01	9.940	10.540	9.940	10.300	9.464	42,500
2024-01-31	9.700	9.950	9.610	9.950	9.142	55,000
2024-01-30	10.000	10.080	9.800	9.800	9.004	18,500
2024-01-29	10.200	10.280	9.810	10.060	9.243	65,500
2024-01-26	10.040	10.500	9.750	10.020	9.206	177,500
2024-01-25	10.100	10.740	9.990	10.740	9.868	39,000
2024-01-24	9.800	10.200	9.720	9.990	9.179	136,000
2024-01-23	9.420	9.770	9.420	9.490	8.719	64,500
2024-01-22	9.600	9.650	9.380	9.420	8.655	46,000
2024-01-19	9.960	10.480	9.600	9.770	8.977	88,000
2024-01-18	9.610	10.040	9.610	9.900	9.096	23,000
2024-01-17	10.080	10.080	9.500	9.600	8.820	106,500
2024-01-16	10.760	10.760	10.040	10.060	9.243	47,000
2024-01-15	10.640	10.660	10.400	10.420	9.574	7,000
2024-01-12	10.620	10.700	10.240	10.660	9.794	91,000
2024-01-11	10.300	10.820	10.300	10.620	9.758	27,000
2024-01-10	10.680	10.920	10.240	10.440	9.592	79,000
2024-01-09	10.880	10.920	10.780	10.880	9.996	91,000
2024-01-08	10.660	10.920	10.480	10.920	10.033	84,000
2024-01-05	10.920	11.200	10.600	10.600	9.739	113,500
2024-01-04	10.900	11.020	10.800	11.000	10.107	43,000
2024-01-03	10.900	10.980	10.900	10.900	10.015	8,000
2024-01-02	11.060	11.060	11.060	11.060	10.162	0
2023-12-29	11.000	11.080	10.800	11.080	10.180	104,500
2023-12-28	10.600	11.080	10.600	10.980	10.088	338,500
2023-12-27	11.020	11.720	11.000	11.040	10.143	222,000
2023-12-22	12.000	12.000	10.600	11.160	10.254	108,500
2023-12-21	11.500	11.500	10.600	11.020	10.125	270,750
2023-12-20	12.480	12.480	11.420	11.440	10.511	99,500
2023-12-19	12.540	12.760	12.180	12.480	11.466	85,500
2023-12-18	12.700	12.700	12.520	12.520	11.503	10,000
2023-12-15	12.700	12.700	12.500	12.640	11.613	37,000
2023-12-14	12.640	12.740	12.080	12.380	11.375	115,000
2023-12-13	12.840	12.980	12.680	12.700	11.669	26,500
2023-12-12	12.980	13.180	12.840	12.840	11.797	44,000
2023-12-11	13.060	13.060	12.840	13.060	11.999	82,000
2023-12-08	13.160	13.160	12.920	13.060	11.999	22,500
2023-12-07	12.900	13.280	12.900	13.280	12.201	149,000
2023-12-06	12.720	13.360	12.720	13.180	12.110	51,500
2023-12-05	13.100	13.740	13.000	13.060	11.999	184,000
2023-12-04	13.620	14.020	13.140	13.280	12.201	85,000
2023-12-01	12.520	13.800	12.520	13.620	12.514	90,000
2023-11-30	12.840	13.060	12.780	12.880	11.834	47,000
2023-11-29	12.920	12.980	12.500	12.500	11.485	137,500
2023-11-28	12.840	13.040	12.500	12.520	11.503	146,500
2023-11-27	12.880	12.880	12.640	12.740	11.705	19,000
2023-11-24	12.940	12.940	12.520	12.680	11.650	99,500
2023-11-23	12.540	13.400	12.540	13.400	12.312	39,000
2023-11-22	12.500	13.000	12.500	12.660	11.632	24,500
2023-11-21	12.400	12.580	12.400	12.580	11.558	1,000
2023-11-20	12.540	12.660	12.220	12.660	11.632	101,500
2023-11-17	12.740	13.280	12.680	12.680	11.650	29,000
2023-11-16	13.800	14.120	12.800	12.940	11.889	52,000

← NewerPage 12 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.