Beauty Farm Med & Health Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 17.200 | 17.380 | 16.880 | 17.380 | 16.460 | 90,500 |
| 2025-05-08 | 16.800 | 17.080 | 16.800 | 17.020 | 16.119 | 54,500 |
| 2025-05-07 | 17.180 | 17.180 | 16.520 | 16.800 | 15.911 | 42,000 |
| 2025-05-06 | 16.300 | 17.160 | 16.220 | 17.160 | 16.252 | 21,000 |
| 2025-05-02 | 16.120 | 16.580 | 16.020 | 16.580 | 15.702 | 9,000 |
| 2025-04-30 | 16.100 | 16.200 | 16.000 | 16.000 | 15.153 | 66,500 |
| 2025-04-29 | 16.580 | 16.580 | 16.380 | 16.400 | 15.532 | 43,000 |
| 2025-04-28 | 16.820 | 16.820 | 16.300 | 16.580 | 15.702 | 39,500 |
| 2025-04-25 | 16.840 | 16.840 | 16.620 | 16.820 | 15.930 | 8,500 |
| 2025-04-24 | 16.840 | 17.000 | 16.780 | 16.840 | 15.949 | 143,000 |
| 2025-04-23 | 16.800 | 16.840 | 16.800 | 16.840 | 15.949 | 39,500 |
| 2025-04-22 | 16.700 | 16.880 | 16.700 | 16.840 | 15.949 | 11,500 |
| 2025-04-17 | 16.700 | 16.700 | 16.640 | 16.700 | 15.816 | 38,500 |
| 2025-04-16 | 16.720 | 16.740 | 16.500 | 16.700 | 15.816 | 34,500 |
| 2025-04-15 | 16.520 | 16.980 | 16.520 | 16.720 | 15.835 | 74,500 |
| 2025-04-14 | 16.520 | 17.340 | 16.520 | 17.000 | 16.100 | 19,500 |
| 2025-04-11 | 17.000 | 17.000 | 16.640 | 16.980 | 16.081 | 16,500 |
| 2025-04-10 | 16.500 | 16.980 | 16.200 | 16.980 | 16.081 | 51,500 |
| 2025-04-09 | 16.220 | 16.320 | 15.960 | 16.020 | 15.172 | 63,500 |
| 2025-04-08 | 16.000 | 16.500 | 16.000 | 16.220 | 15.361 | 72,500 |
| 2025-04-07 | 15.200 | 16.580 | 15.200 | 16.200 | 15.342 | 109,000 |
| 2025-04-03 | 17.000 | 17.600 | 17.000 | 17.380 | 16.460 | 69,000 |
| 2025-04-02 | 17.820 | 17.960 | 17.720 | 17.720 | 16.782 | 47,000 |
| 2025-04-01 | 18.000 | 18.140 | 17.740 | 17.820 | 16.877 | 82,000 |
| 2025-03-31 | 17.720 | 17.980 | 17.700 | 17.980 | 17.028 | 46,500 |
| 2025-03-28 | 18.060 | 18.300 | 17.660 | 17.980 | 17.028 | 42,500 |
| 2025-03-27 | 18.420 | 18.420 | 18.000 | 18.060 | 17.104 | 63,500 |
| 2025-03-26 | 18.200 | 18.300 | 18.000 | 18.100 | 17.142 | 54,000 |
| 2025-03-25 | 18.400 | 18.420 | 18.260 | 18.300 | 17.331 | 95,000 |
| 2025-03-24 | 18.420 | 18.560 | 18.300 | 18.420 | 17.445 | 95,000 |
| 2025-03-21 | 18.600 | 19.020 | 18.200 | 18.400 | 17.426 | 68,500 |
| 2025-03-20 | 18.500 | 18.860 | 18.000 | 18.540 | 17.559 | 126,500 |
| 2025-03-19 | 18.340 | 19.300 | 18.340 | 18.700 | 17.710 | 159,500 |
| 2025-03-18 | 18.440 | 18.500 | 18.000 | 18.340 | 17.369 | 127,000 |
| 2025-03-17 | 18.580 | 18.580 | 17.900 | 18.440 | 17.464 | 127,000 |
| 2025-03-14 | 17.740 | 18.380 | 17.740 | 18.140 | 17.180 | 104,500 |
| 2025-03-13 | 18.000 | 18.280 | 17.940 | 18.280 | 17.312 | 62,000 |
| 2025-03-12 | 18.000 | 18.160 | 17.780 | 18.160 | 17.199 | 52,500 |
| 2025-03-11 | 17.620 | 17.820 | 17.620 | 17.800 | 16.858 | 42,500 |
| 2025-03-10 | 18.020 | 18.020 | 17.720 | 17.780 | 16.839 | 53,500 |
| 2025-03-07 | 17.940 | 18.160 | 17.880 | 18.100 | 17.142 | 22,000 |
| 2025-03-06 | 17.900 | 18.180 | 17.880 | 17.920 | 16.971 | 15,000 |
| 2025-03-05 | 17.580 | 18.000 | 17.580 | 17.880 | 16.934 | 19,000 |
| 2025-03-04 | 18.000 | 18.000 | 17.840 | 17.840 | 16.896 | 1,157,000 |
| 2025-03-03 | 17.720 | 18.040 | 17.720 | 18.000 | 17.047 | 22,500 |
| 2025-02-28 | 17.740 | 17.800 | 17.500 | 17.500 | 16.574 | 41,000 |
| 2025-02-27 | 17.720 | 17.820 | 17.620 | 17.660 | 16.725 | 5,090 |
| 2025-02-26 | 17.500 | 17.760 | 17.500 | 17.700 | 16.763 | 9,000 |
| 2025-02-25 | 17.740 | 17.740 | 17.560 | 17.560 | 16.630 | 6,500 |
| 2025-02-24 | 17.640 | 17.820 | 17.600 | 17.800 | 16.858 | 19,000 |
| 2025-02-21 | 17.780 | 18.180 | 17.580 | 17.640 | 16.706 | 99,000 |
| 2025-02-20 | 17.760 | 18.380 | 17.580 | 17.780 | 16.839 | 60,000 |
| 2025-02-19 | 17.600 | 17.780 | 17.440 | 17.760 | 16.820 | 33,000 |
| 2025-02-18 | 17.600 | 17.860 | 17.600 | 17.740 | 16.801 | 67,500 |
| 2025-02-17 | 17.600 | 17.880 | 17.600 | 17.820 | 16.877 | 13,000 |
| 2025-02-14 | 18.100 | 18.280 | 17.720 | 17.900 | 16.952 | 71,000 |
| 2025-02-13 | 17.700 | 18.280 | 17.520 | 18.200 | 17.237 | 136,500 |
| 2025-02-12 | 17.600 | 17.900 | 17.600 | 17.700 | 16.763 | 33,000 |
| 2025-02-11 | 17.520 | 17.900 | 17.520 | 17.900 | 16.952 | 35,000 |
| 2025-02-10 | 17.420 | 17.940 | 17.420 | 17.880 | 16.934 | 7,000 |
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.