Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	42.900	44.300	42.900	44.000	40.425	4,387,872
2023-02-21	43.700	43.900	42.900	43.150	39.644	3,677,403
2023-02-20	43.250	43.650	42.950	43.450	39.920	2,756,865
2023-02-17	43.750	44.100	43.150	43.150	39.644	2,238,633
2023-02-16	44.050	44.050	43.250	43.800	40.241	2,354,186
2023-02-15	43.700	43.750	42.850	43.550	40.012	3,627,001
2023-02-14	43.450	43.750	43.150	43.700	40.149	1,835,770
2023-02-13	43.200	43.450	42.950	43.450	39.920	2,917,888
2023-02-10	43.850	44.350	42.850	43.150	39.644	4,769,742
2023-02-09	44.150	44.600	43.950	44.050	40.471	3,266,742
2023-02-08	44.300	44.800	44.150	44.650	41.022	1,854,129
2023-02-07	44.850	45.300	44.450	44.450	40.838	2,998,086
2023-02-06	44.650	45.100	43.750	45.050	41.390	5,450,602
2023-02-03	44.850	45.100	44.500	44.650	41.022	5,561,017
2023-02-02	44.900	45.150	44.300	44.750	41.114	2,791,872
2023-02-01	43.900	45.200	43.900	44.450	40.838	4,480,815
2023-01-31	44.550	45.100	43.850	44.250	40.655	5,179,993
2023-01-30	44.400	44.950	44.100	44.450	40.838	6,602,014
2023-01-27	43.350	44.150	43.350	44.100	40.517	1,805,069
2023-01-26	43.900	44.050	43.050	43.950	40.379	3,257,873
2023-01-20	43.000	43.450	42.600	42.950	39.460	3,838,506
2023-01-19	43.200	43.900	43.000	43.250	39.736	3,366,554
2023-01-18	43.550	44.400	43.550	44.100	40.517	4,211,775
2023-01-17	44.950	44.950	43.600	43.750	40.195	2,786,142
2023-01-16	44.600	45.200	44.600	45.000	41.344	2,548,890
2023-01-13	44.000	45.050	43.400	44.950	41.298	5,206,460
2023-01-12	43.600	43.950	43.200	43.700	40.149	3,834,786
2023-01-11	44.550	44.550	43.450	43.600	40.057	4,464,513
2023-01-10	44.500	44.950	44.100	44.250	40.655	2,962,711
2023-01-09	44.000	44.850	43.750	44.700	41.068	3,798,171
2023-01-06	44.900	44.900	43.650	43.900	40.333	3,660,706
2023-01-05	44.000	45.100	43.500	44.450	40.838	4,459,637
2023-01-04	44.250	44.250	42.900	43.650	40.103	3,338,501
2023-01-03	43.000	44.100	42.450	43.650	40.103	4,555,033
2022-12-30	44.400	44.850	43.800	44.100	40.517	2,105,710
2022-12-29	44.900	44.900	44.050	44.350	40.747	3,254,800
2022-12-28	44.650	45.450	44.300	44.800	41.160	4,504,321
2022-12-23	44.150	44.900	43.850	44.250	40.655	1,657,791
2022-12-22	43.700	44.500	43.200	44.400	40.792	4,322,340
2022-12-21	43.100	43.250	42.600	42.850	39.368	2,548,002
2022-12-20	42.100	43.100	42.100	42.800	39.322	2,533,117
2022-12-19	42.550	43.150	42.100	43.000	39.506	4,560,498
2022-12-16	42.700	42.950	41.900	42.550	39.093	6,396,427
2022-12-15	44.000	44.000	42.350	42.550	39.093	14,544,070
2022-12-14	43.900	45.000	43.550	44.100	40.517	6,934,220
2022-12-13	42.750	44.050	42.000	43.850	40.287	5,069,989
2022-12-12	42.850	43.350	42.000	42.400	38.955	4,428,722
2022-12-09	43.450	43.900	42.700	43.450	39.920	5,388,514
2022-12-08	43.000	43.650	42.700	43.500	39.966	4,012,560
2022-12-07	43.500	44.400	42.650	42.800	39.322	7,747,722
2022-12-06	42.400	43.550	42.350	43.550	40.012	4,896,725
2022-12-05	45.100	45.100	42.350	42.850	39.368	10,499,630
2022-12-02	45.450	45.450	43.850	44.100	40.517	5,792,662
2022-12-01	45.250	45.750	44.750	45.050	41.390	8,153,696
2022-11-30	42.900	45.100	42.850	45.100	41.436	14,888,760
2022-11-29	41.650	43.600	41.650	43.600	40.057	6,770,160
2022-11-28	41.750	42.400	39.850	42.000	38.587	3,759,205
2022-11-25	42.600	42.700	41.600	41.800	38.404	1,860,400
2022-11-24	42.350	43.100	42.250	42.550	39.093	1,703,400
2022-11-23	42.500	42.900	41.900	42.350	38.909	3,011,101

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.1300 HKD
2025-05-22	0.8200 HKD
2024-05-23	0.8200 HKD
2023-05-18	0.7700 HKD
2022-06-16	0.5297 HKD
2021-06-29	0.2044 HKD

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