Beauty Farm Med & Health Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	25.200	25.200	23.750	24.000	21.691	172,500
2023-05-22	25.500	26.000	25.100	25.500	23.047	68,000
2023-05-19	26.050	26.050	24.850	25.300	22.866	56,500
2023-05-18	26.550	26.850	26.200	26.200	23.679	125,500
2023-05-17	26.800	27.250	26.500	26.500	23.950	121,000
2023-05-16	26.200	27.200	26.050	27.150	24.538	119,000
2023-05-15	26.500	27.200	26.000	27.100	24.493	126,500
2023-05-12	26.550	27.300	26.450	26.750	24.176	208,000
2023-05-11	26.250	26.950	26.100	26.500	23.950	122,000
2023-05-10	26.500	27.200	26.150	26.400	23.860	64,500
2023-05-09	27.000	27.300	26.400	26.400	23.860	135,500
2023-05-08	28.650	28.650	27.100	27.200	24.583	138,000
2023-05-05	27.850	28.200	27.500	27.700	25.035	128,000
2023-05-04	28.500	28.500	27.600	27.650	24.990	152,500
2023-05-03	28.450	28.650	27.800	28.400	25.668	78,500
2023-05-02	29.850	29.850	28.500	28.850	26.074	208,500
2023-04-28	30.200	30.550	29.200	29.800	26.933	149,000
2023-04-27	30.850	31.450	30.300	30.700	27.746	105,000
2023-04-26	29.950	30.850	29.900	30.850	27.882	168,140
2023-04-25	30.850	30.850	29.900	30.000	27.114	347,000
2023-04-24	30.650	30.850	30.200	30.850	27.882	66,500
2023-04-21	32.000	32.000	30.300	30.650	27.701	223,346
2023-04-20	30.000	32.100	29.800	31.850	28.786	354,000
2023-04-19	30.000	30.100	29.500	29.950	27.069	237,500
2023-04-18	29.450	29.800	28.950	29.650	26.797	64,500
2023-04-17	29.700	29.700	28.700	29.500	26.662	141,000
2023-04-14	29.300	30.000	29.300	29.700	26.843	172,500
2023-04-13	29.700	30.050	28.550	28.950	26.165	271,000
2023-04-12	29.950	30.600	29.750	30.150	27.249	131,500
2023-04-11	29.600	30.900	29.200	29.950	27.069	488,000
2023-04-06	29.300	29.600	28.500	28.700	25.939	121,500
2023-04-04	28.400	29.700	28.200	29.300	26.481	492,500
2023-04-03	27.950	29.200	27.400	28.500	25.758	476,000
2023-03-31	27.750	28.150	26.350	27.400	24.764	155,000
2023-03-30	28.200	28.700	27.200	27.500	24.854	57,500
2023-03-29	27.900	28.850	27.900	28.150	25.442	40,500
2023-03-28	28.550	28.550	28.000	28.200	25.487	145,500
2023-03-27	28.450	29.100	28.000	28.550	25.803	162,000
2023-03-24	28.300	28.600	27.950	28.050	25.351	133,000
2023-03-23	28.500	29.150	28.050	28.250	25.532	128,500
2023-03-22	27.250	28.850	26.800	28.800	26.029	153,000
2023-03-21	26.400	27.150	26.400	26.900	24.312	47,675
2023-03-20	27.200	27.500	26.700	26.700	24.131	30,500
2023-03-17	27.750	27.800	27.100	27.200	24.583	27,500
2023-03-16	27.400	28.000	27.100	27.450	24.809	39,000
2023-03-15	28.200	28.400	27.600	27.850	25.171	71,000
2023-03-14	28.800	28.800	28.000	28.250	25.532	20,500
2023-03-13	28.800	28.950	28.000	28.500	25.758	34,000
2023-03-10	28.650	28.650	27.600	28.050	25.351	68,500
2023-03-09	29.000	29.350	28.450	28.700	25.939	131,500
2023-03-08	28.000	29.500	27.800	29.000	26.210	323,500
2023-03-07	28.200	30.200	28.200	29.050	26.255	299,000
2023-03-06	28.450	28.900	26.950	28.350	25.622	310,500
2023-03-03	26.300	28.800	25.800	28.450	25.713	623,000
2023-03-02	24.600	26.200	24.450	25.350	22.911	357,500
2023-03-01	23.800	25.000	23.500	25.000	22.595	223,100
2023-02-28	25.050	25.750	22.850	23.800	21.510	766,000
2023-02-27	27.000	27.000	25.000	25.000	22.595	579,000
2023-02-24	27.050	27.750	26.700	27.250	24.628	232,000
2023-02-23	27.800	28.450	27.300	27.300	24.674	187,000

← NewerPage 15 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.