Beauty Farm Med & Health Ind historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	28.250	28.500	27.800	27.950	25.261	78,000
2023-02-21	28.450	29.000	27.450	28.300	25.577	669,000
2023-02-20	28.000	29.100	27.550	29.000	26.210	275,500
2023-02-17	28.950	30.400	28.150	28.200	25.487	226,500
2023-02-16	28.600	30.900	28.600	29.100	26.300	391,500
2023-02-15	28.600	29.300	28.600	28.800	26.029	115,000
2023-02-14	28.900	29.000	28.550	28.600	25.848	63,000
2023-02-13	28.250	29.200	27.500	28.900	26.120	128,500
2023-02-10	29.950	29.950	28.050	28.250	25.532	306,000
2023-02-09	29.500	30.350	29.050	29.950	27.069	476,000
2023-02-08	26.900	29.900	26.800	29.500	26.662	571,000
2023-02-07	28.000	28.000	25.900	27.000	24.402	461,500
2023-02-06	27.900	28.500	27.000	27.800	25.125	228,500
2023-02-03	28.500	29.000	27.950	28.700	25.939	381,171
2023-02-02	29.000	29.100	27.500	28.500	25.758	486,000
2023-02-01	29.200	29.500	28.350	28.500	25.758	347,450
2023-01-31	29.150	30.400	28.750	29.100	26.300	326,000
2023-01-30	29.500	31.100	29.100	29.550	26.707	1,155,500
2023-01-27	29.200	29.850	29.100	29.500	26.662	317,450
2023-01-26	31.000	32.000	29.000	30.200	27.295	704,000
2023-01-20	29.900	31.500	29.900	31.000	28.018	994,000
2023-01-19	27.150	30.100	25.700	29.900	27.023	1,131,500
2023-01-18	29.100	29.450	26.800	27.050	24.448	2,165,400
2023-01-17	29.150	31.000	28.500	29.000	26.210	2,749,570
2023-01-16	30.500	32.900	28.050	29.650	26.797	15,236,000

← NewerPage 16 of 16 · 925 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.