Beauty Farm Med & Health Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 18.360 | 18.360 | 17.700 | 17.900 | 16.952 | 146,500 |
| 2025-02-06 | 18.620 | 18.620 | 18.060 | 18.520 | 17.540 | 117,500 |
| 2025-02-05 | 18.400 | 18.860 | 18.400 | 18.800 | 17.805 | 154,000 |
| 2025-02-04 | 18.500 | 18.900 | 18.440 | 18.880 | 17.881 | 191,500 |
| 2025-02-03 | 18.880 | 19.240 | 18.400 | 18.860 | 17.862 | 227,500 |
| 2025-01-28 | 19.400 | 19.400 | 18.020 | 18.880 | 17.881 | 242,500 |
| 2025-01-27 | 17.600 | 18.720 | 17.600 | 18.520 | 17.540 | 228,500 |
| 2025-01-24 | 18.020 | 18.460 | 17.540 | 17.560 | 16.630 | 3,922,000 |
| 2025-01-23 | 17.960 | 17.960 | 17.020 | 17.600 | 16.668 | 97,500 |
| 2025-01-22 | 17.900 | 18.060 | 17.900 | 18.060 | 17.104 | 69,500 |
| 2025-01-21 | 18.000 | 18.080 | 18.000 | 18.060 | 17.104 | 56,500 |
| 2025-01-20 | 18.000 | 18.180 | 17.820 | 18.000 | 17.047 | 81,500 |
| 2025-01-17 | 17.840 | 18.500 | 17.840 | 18.000 | 17.047 | 69,500 |
| 2025-01-16 | 18.960 | 18.960 | 17.800 | 18.300 | 17.331 | 394,308 |
| 2025-01-15 | 18.580 | 18.960 | 18.580 | 18.940 | 17.937 | 18,000 |
| 2025-01-14 | 18.800 | 19.880 | 18.500 | 18.960 | 17.956 | 93,500 |
| 2025-01-13 | 18.820 | 18.880 | 18.820 | 18.860 | 17.862 | 10,500 |
| 2025-01-10 | 18.760 | 18.820 | 18.360 | 18.820 | 17.824 | 4,037,500 |
| 2025-01-09 | 18.700 | 18.980 | 18.220 | 18.840 | 17.843 | 51,500 |
| 2025-01-08 | 18.300 | 18.980 | 18.300 | 18.700 | 17.710 | 38,856 |
| 2025-01-07 | 18.040 | 18.860 | 18.040 | 18.720 | 17.729 | 36,000 |
| 2025-01-06 | 18.860 | 18.960 | 18.520 | 18.880 | 17.881 | 57,000 |
| 2025-01-03 | 17.920 | 18.880 | 17.920 | 18.860 | 17.862 | 174,000 |
| 2025-01-02 | 17.620 | 17.900 | 17.020 | 17.900 | 16.952 | 8,227,599 |
| 2024-12-31 | 17.120 | 17.880 | 17.120 | 17.800 | 16.858 | 5,464,162 |
| 2024-12-30 | 17.040 | 17.240 | 16.980 | 17.120 | 16.214 | 189,500 |
| 2024-12-27 | 16.960 | 17.100 | 16.960 | 17.080 | 16.176 | 59,000 |
| 2024-12-24 | 17.000 | 17.000 | 17.000 | 17.000 | 16.100 | 12,500 |
| 2024-12-23 | 16.960 | 17.160 | 16.960 | 17.000 | 16.100 | 44,000 |
| 2024-12-20 | 16.960 | 16.960 | 16.960 | 16.960 | 16.062 | 7,000 |
| 2024-12-19 | 17.000 | 17.040 | 16.900 | 17.040 | 16.138 | 23,000 |
| 2024-12-18 | 17.100 | 17.100 | 17.000 | 17.040 | 16.138 | 145,000 |
| 2024-12-17 | 17.300 | 17.300 | 17.180 | 17.240 | 16.327 | 22,000 |
| 2024-12-16 | 17.280 | 17.360 | 17.280 | 17.300 | 16.384 | 23,200 |
| 2024-12-13 | 17.160 | 17.300 | 17.160 | 17.280 | 16.365 | 5,000 |
| 2024-12-12 | 17.080 | 17.300 | 17.040 | 17.300 | 16.384 | 152,600 |
| 2024-12-11 | 17.060 | 17.060 | 17.060 | 17.060 | 16.157 | 6,000 |
| 2024-12-10 | 17.040 | 17.160 | 17.020 | 17.060 | 16.157 | 18,500 |
| 2024-12-09 | 17.280 | 17.280 | 17.160 | 17.160 | 16.252 | 18,500 |
| 2024-12-06 | 17.020 | 17.300 | 17.020 | 17.300 | 16.384 | 37,000 |
| 2024-12-05 | 17.060 | 17.240 | 17.060 | 17.240 | 16.327 | 6,500 |
| 2024-12-04 | 17.000 | 17.380 | 17.000 | 17.060 | 16.157 | 83,000 |
| 2024-12-03 | 17.020 | 17.260 | 17.000 | 17.260 | 16.346 | 70,000 |
| 2024-12-02 | 17.080 | 17.120 | 17.040 | 17.040 | 16.138 | 67,500 |
| 2024-11-29 | 17.020 | 17.140 | 17.020 | 17.120 | 16.214 | 23,500 |
| 2024-11-28 | 17.200 | 17.280 | 17.020 | 17.020 | 16.119 | 38,500 |
| 2024-11-27 | 17.360 | 17.360 | 17.000 | 17.200 | 16.290 | 29,000 |
| 2024-11-26 | 16.960 | 17.400 | 16.960 | 17.360 | 16.441 | 35,500 |
| 2024-11-25 | 17.360 | 17.360 | 16.920 | 16.940 | 16.043 | 1,000 |
| 2024-11-22 | 17.080 | 17.400 | 16.880 | 17.380 | 16.460 | 27,500 |
| 2024-11-21 | 17.360 | 17.360 | 17.080 | 17.080 | 16.176 | 16,000 |
| 2024-11-20 | 17.400 | 17.400 | 17.200 | 17.200 | 16.290 | 19,500 |
| 2024-11-19 | 17.040 | 17.460 | 16.940 | 17.460 | 16.536 | 92,000 |
| 2024-11-18 | 16.900 | 16.920 | 16.900 | 16.920 | 16.024 | 1,500 |
| 2024-11-15 | 17.020 | 17.200 | 16.900 | 17.200 | 16.290 | 53,186 |
| 2024-11-14 | 17.020 | 17.020 | 16.880 | 16.900 | 16.005 | 6,500 |
| 2024-11-13 | 17.000 | 17.100 | 16.900 | 17.080 | 16.176 | 11,000 |
| 2024-11-12 | 17.020 | 17.120 | 16.840 | 17.080 | 16.176 | 69,000 |
| 2024-11-11 | 17.000 | 17.260 | 16.960 | 17.020 | 16.119 | 67,000 |
| 2024-11-08 | 16.960 | 17.000 | 16.820 | 17.000 | 16.100 | 40,000 |
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.