Beauty Farm Med & Health Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 17.000 | 17.040 | 16.700 | 16.820 | 15.930 | 562,500 |
| 2024-11-06 | 16.600 | 17.160 | 16.600 | 16.900 | 16.005 | 176,500 |
| 2024-11-05 | 16.980 | 17.000 | 16.880 | 16.900 | 16.005 | 13,553 |
| 2024-11-04 | 16.860 | 17.060 | 16.860 | 16.980 | 16.081 | 128,000 |
| 2024-11-01 | 16.660 | 17.000 | 16.660 | 16.980 | 16.081 | 42,000 |
| 2024-10-31 | 16.880 | 17.140 | 16.800 | 17.140 | 16.233 | 16,500 |
| 2024-10-30 | 17.140 | 17.140 | 16.500 | 16.880 | 15.986 | 2,000 |
| 2024-10-29 | 17.060 | 17.160 | 16.880 | 17.160 | 16.252 | 72,000 |
| 2024-10-28 | 16.840 | 17.060 | 16.840 | 17.060 | 16.157 | 112,000 |
| 2024-10-25 | 17.000 | 17.000 | 16.800 | 16.840 | 15.949 | 29,000 |
| 2024-10-24 | 16.580 | 16.800 | 16.580 | 16.680 | 15.797 | 58,000 |
| 2024-10-23 | 16.880 | 17.000 | 16.740 | 16.800 | 15.911 | 25,000 |
| 2024-10-22 | 16.720 | 16.720 | 16.520 | 16.720 | 15.835 | 5,000 |
| 2024-10-21 | 17.180 | 17.180 | 16.020 | 16.720 | 15.835 | 81,000 |
| 2024-10-18 | 16.840 | 16.900 | 16.040 | 16.860 | 15.968 | 273,000 |
| 2024-10-17 | 16.920 | 16.920 | 16.800 | 16.800 | 15.911 | 36,000 |
| 2024-10-16 | 17.060 | 17.060 | 16.840 | 16.860 | 15.968 | 51,500 |
| 2024-10-15 | 16.960 | 17.140 | 16.900 | 17.060 | 16.157 | 50,500 |
| 2024-10-14 | 16.840 | 17.200 | 16.840 | 17.180 | 16.271 | 63,500 |
| 2024-10-10 | 17.340 | 17.340 | 16.820 | 17.200 | 16.290 | 52,053 |
| 2024-10-09 | 16.360 | 17.320 | 16.360 | 17.320 | 16.403 | 49,000 |
| 2024-10-08 | 17.380 | 17.400 | 16.220 | 17.160 | 16.252 | 63,500 |
| 2024-10-07 | 17.080 | 17.500 | 16.940 | 17.380 | 16.460 | 45,500 |
| 2024-10-04 | 17.000 | 17.100 | 16.980 | 17.080 | 16.176 | 85,500 |
| 2024-10-03 | 16.980 | 16.980 | 16.640 | 16.820 | 15.930 | 133,500 |
| 2024-10-02 | 16.400 | 17.400 | 16.400 | 17.000 | 16.100 | 671,000 |
| 2024-09-30 | 16.340 | 17.500 | 16.340 | 17.380 | 16.460 | 348,500 |
| 2024-09-27 | 16.620 | 16.920 | 16.340 | 16.340 | 15.475 | 83,000 |
| 2024-09-26 | 16.260 | 16.360 | 16.240 | 16.360 | 15.494 | 51,000 |
| 2024-09-25 | 16.300 | 16.300 | 16.240 | 16.260 | 15.399 | 92,000 |
| 2024-09-24 | 16.380 | 16.380 | 16.180 | 16.220 | 15.361 | 54,000 |
| 2024-09-23 | 16.240 | 16.300 | 16.040 | 16.180 | 15.324 | 104,000 |
| 2024-09-20 | 16.180 | 16.280 | 16.180 | 16.240 | 15.380 | 65,000 |
| 2024-09-19 | 16.200 | 16.200 | 15.780 | 16.180 | 15.324 | 81,500 |
| 2024-09-17 | 16.260 | 16.440 | 16.160 | 16.440 | 15.570 | 37,500 |
| 2024-09-16 | 16.200 | 16.440 | 16.200 | 16.260 | 15.399 | 15,500 |
| 2024-09-13 | 16.280 | 16.300 | 15.900 | 16.220 | 15.361 | 14,000 |
| 2024-09-12 | 16.200 | 16.200 | 15.440 | 16.140 | 15.286 | 11,000 |
| 2024-09-11 | 16.200 | 16.200 | 16.200 | 16.200 | 15.342 | 0 |
| 2024-09-10 | 16.320 | 16.320 | 16.120 | 16.200 | 15.342 | 8,500 |
| 2024-09-09 | 16.300 | 16.300 | 15.800 | 16.100 | 15.248 | 16,500 |
| 2024-09-05 | 16.160 | 16.360 | 16.040 | 16.300 | 15.437 | 11,000 |
| 2024-09-04 | 16.160 | 16.180 | 15.820 | 16.120 | 15.267 | 20,000 |
| 2024-09-03 | 16.160 | 16.160 | 16.160 | 16.160 | 15.305 | 34,000 |
| 2024-09-02 | 16.300 | 16.300 | 16.140 | 16.140 | 15.286 | 460,500 |
| 2024-08-30 | 16.320 | 16.320 | 16.300 | 16.300 | 15.437 | 17,000 |
| 2024-08-29 | 16.180 | 16.300 | 16.180 | 16.220 | 15.361 | 32,500 |
| 2024-08-28 | 15.780 | 16.260 | 15.500 | 16.020 | 15.172 | 174,500 |
| 2024-08-27 | 15.800 | 16.200 | 15.800 | 15.920 | 15.077 | 16,000 |
| 2024-08-26 | 16.040 | 16.060 | 16.040 | 16.040 | 15.191 | 5,500 |
| 2024-08-23 | 15.920 | 16.020 | 15.700 | 16.020 | 15.172 | 91,500 |
| 2024-08-22 | 15.580 | 16.060 | 15.580 | 15.920 | 15.077 | 1,398,000 |
| 2024-08-21 | 16.140 | 16.260 | 15.900 | 16.100 | 15.248 | 12,500 |
| 2024-08-20 | 16.260 | 16.260 | 16.140 | 16.140 | 15.286 | 18,000 |
| 2024-08-19 | 15.640 | 16.280 | 15.640 | 16.260 | 15.399 | 15,000 |
| 2024-08-16 | 15.900 | 16.120 | 15.900 | 16.040 | 15.191 | 12,500 |
| 2024-08-15 | 16.020 | 16.300 | 16.020 | 16.300 | 15.437 | 24,500 |
| 2024-08-14 | 16.500 | 16.560 | 16.380 | 16.440 | 15.570 | 26,000 |
| 2024-08-13 | 16.160 | 16.480 | 15.800 | 16.300 | 15.437 | 22,500 |
| 2024-08-12 | 16.200 | 16.300 | 15.900 | 16.020 | 15.172 | 35,000 |
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.