Beauty Farm Med & Health Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	18.180	18.180	17.000	17.500	16.079	148,000
2023-08-17	17.920	18.180	17.540	18.180	16.704	54,500
2023-08-16	18.600	18.600	18.340	18.440	16.942	137,500
2023-08-15	18.860	19.000	18.440	18.600	17.089	123,000
2023-08-14	19.000	19.000	18.340	18.940	17.402	132,500
2023-08-11	18.880	18.880	18.500	18.500	16.998	121,000
2023-08-10	19.420	19.420	18.820	19.020	17.475	123,000
2023-08-09	19.500	19.780	18.980	19.560	17.971	165,000
2023-08-08	19.380	19.460	19.000	19.460	17.880	123,000
2023-08-07	19.820	19.940	19.240	19.940	18.321	114,000
2023-08-04	19.900	20.100	19.660	19.720	18.118	26,500
2023-08-03	19.480	19.840	19.480	19.660	18.063	14,000
2023-08-02	19.500	19.500	18.880	19.480	17.898	40,500
2023-08-01	19.640	19.900	19.520	19.520	17.935	32,000
2023-07-31	19.500	20.600	19.000	19.500	17.916	218,000
2023-07-28	18.800	19.920	18.800	19.580	17.990	139,000
2023-07-27	18.380	18.960	18.340	18.860	17.328	164,500
2023-07-26	18.580	18.680	18.120	18.620	17.108	28,000
2023-07-25	18.680	18.700	18.360	18.580	17.071	34,500
2023-07-24	18.680	18.740	18.160	18.380	16.887	169,500
2023-07-21	18.660	18.660	18.100	18.400	16.906	68,000
2023-07-20	18.580	18.580	17.880	18.260	16.777	27,000
2023-07-19	18.140	18.140	17.300	18.020	16.557	129,000
2023-07-18	18.680	18.700	17.720	18.000	16.538	92,000
2023-07-14	19.100	19.100	18.320	18.700	17.181	61,500
2023-07-13	19.460	20.400	18.920	18.920	17.383	90,500
2023-07-12	18.640	19.880	18.600	19.500	17.916	240,500
2023-07-11	17.000	18.680	16.920	18.260	16.777	129,500
2023-07-10	16.800	17.400	16.500	16.720	15.362	142,000
2023-07-07	17.600	17.680	16.800	16.800	15.436	183,500
2023-07-06	19.640	20.250	17.500	17.860	16.410	342,000
2023-07-05	20.450	20.950	19.520	19.900	18.284	155,500
2023-07-04	21.650	21.650	20.300	20.500	18.835	199,000
2023-07-03	22.500	23.900	21.150	21.650	19.892	213,500
2023-06-30	23.800	24.650	23.150	23.700	21.775	851,500
2023-06-29	22.550	24.050	22.200	23.550	21.637	179,500
2023-06-28	22.000	23.250	21.950	22.650	20.810	48,000
2023-06-27	22.300	23.450	22.200	22.500	20.673	47,500
2023-06-26	23.000	23.000	22.300	22.300	20.489	47,000
2023-06-23	22.500	22.800	21.900	22.000	20.213	65,000
2023-06-21	23.800	23.800	22.850	22.900	21.040	106,500
2023-06-20	24.400	24.650	23.800	23.900	21.601	261,500
2023-06-19	23.000	24.900	22.950	24.250	21.917	155,000
2023-06-16	21.400	23.200	20.950	22.700	20.516	299,000
2023-06-15	21.050	21.500	20.350	21.000	18.980	339,000
2023-06-14	20.550	21.800	20.550	21.050	19.025	126,500
2023-06-13	20.650	21.000	20.100	20.550	18.573	136,500
2023-06-12	20.500	20.900	19.900	20.550	18.573	164,000
2023-06-09	21.200	21.500	20.050	21.000	18.980	131,000
2023-06-08	21.700	21.700	20.300	20.800	18.799	127,000
2023-06-07	22.400	22.500	21.100	21.700	19.612	123,000
2023-06-06	22.100	22.400	21.800	22.400	20.245	119,500
2023-06-05	22.950	23.150	21.650	22.050	19.929	145,000
2023-06-02	22.600	23.250	22.000	22.550	20.381	139,500
2023-06-01	21.900	22.350	21.050	22.100	19.974	19,000
2023-05-31	21.000	22.200	19.700	21.900	19.793	186,500
2023-05-30	22.800	24.600	21.000	21.000	18.980	394,308
2023-05-29	24.850	24.850	22.900	23.500	21.239	440,000
2023-05-25	23.450	24.950	23.000	24.950	22.550	261,000
2023-05-24	24.000	24.000	22.250	23.300	21.058	251,500

← NewerPage 14 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.