Beauty Farm Med & Health Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	30.840	31.020	30.000	31.020	29.859	529,019
2025-10-28	31.980	31.980	30.300	30.560	29.416	300,137
2025-10-27	31.760	31.760	30.460	31.260	30.090	564,871
2025-10-24	30.700	32.300	30.680	31.940	30.745	586,719
2025-10-23	29.720	30.700	28.300	30.700	29.551	1,229,885
2025-10-22	31.500	31.620	29.580	29.820	28.704	1,380,386
2025-10-21	31.720	32.420	30.440	31.460	30.283	761,654
2025-10-20	32.440	32.800	31.160	31.740	30.552	1,088,711
2025-10-17	33.520	34.020	32.000	32.440	31.226	1,128,311
2025-10-16	34.880	35.800	33.160	33.500	32.246	1,055,186
2025-10-15	36.500	37.500	30.820	33.800	32.535	3,454,746
2025-10-14	37.760	38.880	35.620	35.740	34.403	828,725
2025-10-13	35.800	37.840	35.080	37.760	36.347	1,459,999
2025-10-10	36.260	36.660	35.920	36.040	34.691	432,174
2025-10-09	36.400	36.720	36.000	36.260	34.903	350,587
2025-10-08	36.980	36.980	35.960	36.200	34.845	237,050
2025-10-06	37.200	37.200	36.020	36.980	35.596	167,503
2025-10-03	35.840	36.440	35.520	36.240	34.884	365,569
2025-10-02	36.140	36.140	35.080	35.700	34.364	544,553
2025-09-30	36.200	37.180	35.780	35.920	34.576	299,698
2025-09-29	36.300	36.480	35.560	36.360	34.999	626,133
2025-09-26	36.020	36.780	35.480	36.300	34.942	228,245
2025-09-25	36.780	37.460	36.000	36.220	34.865	136,541
2025-09-24	36.820	37.500	36.400	37.220	35.827	224,299
2025-09-23	37.240	37.240	36.300	36.820	35.442	59,090
2025-09-22	36.720	37.360	36.160	37.000	35.615	132,646
2025-09-19	36.740	36.760	35.860	36.720	35.346	191,181
2025-09-18	37.000	37.500	36.200	36.700	35.327	251,948
2025-09-17	37.380	37.380	35.720	36.580	35.211	887,505
2025-09-16	39.460	39.460	36.600	36.600	35.230	322,390
2025-09-15	37.600	41.600	37.600	38.520	37.079	542,269
2025-09-12	34.420	37.820	34.420	37.760	36.347	605,638
2025-09-11	34.460	35.240	33.860	35.240	33.921	296,224
2025-09-10	37.100	37.100	34.320	34.460	33.170	923,938
2025-09-09	35.980	37.000	35.480	36.820	35.442	293,487
2025-09-08	36.240	36.240	35.520	36.160	34.807	147,359
2025-09-05	34.800	37.040	34.800	36.240	34.884	358,258
2025-09-04	35.000	36.000	35.000	35.720	34.383	206,013
2025-09-03	35.500	35.500	34.080	35.260	33.941	359,237
2025-09-02	35.800	36.360	34.440	34.460	33.170	420,324
2025-09-01	34.400	35.260	33.800	35.260	33.941	368,191
2025-08-29	35.600	35.600	33.820	35.100	33.787	445,138
2025-08-28	35.380	35.540	34.100	34.920	33.613	373,268
2025-08-27	34.500	35.640	33.300	35.400	34.075	851,539
2025-08-26	33.380	33.520	32.480	32.960	31.727	148,632
2025-08-25	33.360	33.700	32.560	33.380	32.131	268,983
2025-08-22	32.900	33.700	32.680	33.360	32.112	255,992
2025-08-21	33.200	33.740	32.980	32.980	31.746	92,021
2025-08-20	33.700	34.100	31.600	33.200	31.958	483,500
2025-08-19	31.300	33.740	31.300	33.700	32.439	551,600
2025-08-18	31.900	32.880	31.360	32.260	30.552	375,000
2025-08-15	30.080	32.060	29.300	31.940	30.249	758,000
2025-08-14	28.360	30.500	28.360	30.080	28.488	1,135,588
2025-08-13	27.980	28.280	27.480	27.580	26.120	313,582
2025-08-12	28.100	28.340	27.380	27.900	26.423	394,000
2025-08-11	27.140	28.480	26.800	28.060	26.575	355,000
2025-08-08	26.860	27.480	26.860	27.140	25.703	159,000
2025-08-07	27.180	27.340	26.640	27.040	25.609	295,000
2025-08-06	26.340	27.780	26.120	27.160	25.722	273,500
2025-08-05	27.000	27.000	26.200	26.480	25.078	314,500

← NewerPage 5 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.