Beauty Farm Med & Health Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	13.800	14.120	12.800	12.940	11.889	52,000
2023-11-15	13.360	13.860	13.360	13.800	12.679	24,000
2023-11-14	12.920	13.540	12.920	13.360	12.275	6,000
2023-11-13	12.900	13.660	12.900	13.000	11.944	32,000
2023-11-10	13.040	13.040	12.900	12.900	11.852	13,500
2023-11-09	13.440	13.480	13.040	13.040	11.981	35,500
2023-11-08	13.680	13.680	13.440	13.480	12.385	39,500
2023-11-07	14.200	14.320	13.680	13.860	12.734	21,000
2023-11-06	14.600	14.780	13.140	14.200	13.047	241,650
2023-11-03	12.800	13.200	12.800	12.800	11.760	10,000
2023-11-02	12.860	13.000	12.200	12.460	11.448	154,500
2023-11-01	13.360	13.420	12.840	12.840	11.797	65,500
2023-10-31	13.680	14.040	12.960	13.340	12.257	187,000
2023-10-30	11.760	13.560	11.760	13.480	12.385	381,500
2023-10-27	11.080	11.720	10.460	11.700	10.750	188,500
2023-10-26	10.860	11.840	10.840	11.080	10.180	152,000
2023-10-25	10.240	10.960	10.220	10.880	9.996	308,500
2023-10-24	9.910	10.220	9.880	10.000	9.188	1,302,000
2023-10-20	9.910	10.080	9.790	9.920	9.114	38,000
2023-10-19	10.080	10.080	9.800	9.900	9.096	105,000
2023-10-18	10.020	10.260	10.020	10.260	9.427	18,000
2023-10-17	10.020	10.300	10.000	10.020	9.206	118,000
2023-10-16	10.220	10.480	10.080	10.120	9.298	114,000
2023-10-13	9.920	10.600	9.920	10.220	9.390	149,000
2023-10-12	9.900	10.700	9.900	10.420	9.574	228,500
2023-10-11	9.930	10.000	9.750	9.880	9.078	67,000
2023-10-10	9.900	10.000	9.650	9.960	9.151	64,500
2023-10-09	9.900	9.990	9.720	9.790	8.995	49,500
2023-10-06	9.950	10.220	9.950	9.950	9.142	42,500
2023-10-05	9.910	10.240	9.900	9.990	9.179	21,500
2023-10-04	9.900	10.080	9.860	9.930	9.124	55,000
2023-10-03	10.600	10.600	9.910	10.020	9.206	91,000
2023-09-29	10.300	10.520	10.060	10.520	9.666	146,000
2023-09-28	10.000	10.080	9.870	10.080	9.261	70,000
2023-09-27	9.980	10.000	9.690	10.000	9.188	180,500
2023-09-26	10.960	10.960	9.700	9.840	9.041	337,000
2023-09-25	10.700	11.280	10.700	10.880	9.996	119,000
2023-09-22	10.100	10.700	9.580	10.500	9.647	188,500
2023-09-21	10.280	10.280	9.690	9.760	8.967	143,000
2023-09-20	10.700	10.700	10.220	10.220	9.390	54,000
2023-09-19	10.840	10.840	10.220	10.420	9.574	113,000
2023-09-18	12.540	12.540	10.700	10.700	9.831	343,500
2023-09-15	11.800	12.560	11.660	12.460	11.448	237,500
2023-09-14	11.480	11.960	11.000	11.660	10.713	297,500
2023-09-13	12.000	12.000	11.240	11.340	10.419	92,000
2023-09-12	12.520	12.980	11.560	12.000	11.025	389,050
2023-09-11	12.000	12.260	10.540	12.160	11.172	680,000
2023-09-07	12.680	12.720	11.400	11.860	10.897	444,500
2023-09-06	13.440	13.440	12.600	12.600	11.577	141,500
2023-09-05	13.660	14.000	12.840	13.220	12.146	224,000
2023-09-04	13.320	13.600	13.080	13.300	12.220	302,500
2023-08-31	12.860	13.280	12.680	13.200	12.128	322,500
2023-08-30	13.340	13.480	12.740	13.020	11.963	280,000
2023-08-29	12.900	13.600	12.620	13.200	12.128	284,000
2023-08-28	13.540	13.840	12.040	12.820	11.779	308,500
2023-08-25	14.500	15.480	12.700	13.420	12.330	571,000
2023-08-24	14.580	14.580	12.800	13.800	12.679	300,500
2023-08-23	14.580	14.580	13.820	13.840	12.716	117,000
2023-08-22	15.040	15.620	14.200	14.500	13.322	214,500
2023-08-21	16.520	16.820	15.360	15.400	14.149	327,000

← NewerPage 13 of 16 · 925 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.