Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	42.850	43.700	42.450	42.850	39.368	3,282,100
2022-11-21	42.900	43.000	41.600	42.800	39.322	2,540,763
2022-11-18	44.150	44.200	42.800	42.900	39.414	3,988,460
2022-11-17	43.500	44.200	42.750	43.600	40.057	4,326,581
2022-11-16	43.550	44.400	43.500	43.950	40.379	3,622,632
2022-11-15	43.850	44.450	43.500	44.200	40.609	3,200,838
2022-11-14	45.000	45.000	43.450	43.800	40.241	4,950,134
2022-11-11	44.250	44.250	42.650	43.550	40.012	7,484,511
2022-11-10	42.000	42.150	41.150	42.000	38.587	3,918,925
2022-11-09	42.750	42.750	41.300	41.800	38.404	4,445,113
2022-11-08	42.850	43.200	41.600	42.200	38.771	3,175,039
2022-11-07	40.450	42.750	40.300	42.350	38.909	5,408,154
2022-11-04	40.400	42.800	40.350	41.500	38.128	5,270,843
2022-11-03	40.150	41.200	40.100	40.300	37.026	3,871,233
2022-11-02	40.450	42.200	39.950	41.850	38.450	3,755,434
2022-11-01	40.150	41.450	39.100	41.050	37.715	8,764,601
2022-10-31	40.050	40.350	39.050	39.450	36.245	5,322,375
2022-10-28	41.400	41.400	39.550	40.000	36.750	5,520,100
2022-10-27	41.050	41.350	40.250	40.650	37.347	4,221,026
2022-10-26	39.300	41.000	38.000	40.750	37.439	7,362,356
2022-10-25	41.500	41.500	38.550	39.300	36.107	9,057,085
2022-10-24	40.500	40.650	38.700	39.050	35.877	8,300,055
2022-10-21	41.600	41.650	40.350	40.500	37.209	5,444,720
2022-10-20	42.200	42.600	40.400	41.000	37.669	9,902,144
2022-10-19	44.250	44.250	42.050	42.200	38.771	4,062,202
2022-10-18	44.050	44.450	43.000	44.400	40.792	2,824,344
2022-10-17	44.850	45.150	43.400	43.750	40.195	4,945,915
2022-10-14	43.300	44.650	43.150	44.300	40.701	5,932,252
2022-10-13	43.150	43.650	42.600	42.700	39.231	3,872,744
2022-10-12	44.250	44.700	42.350	43.200	39.690	7,662,156
2022-10-11	45.500	45.800	43.900	44.050	40.471	4,969,025
2022-10-10	47.200	47.200	44.600	45.300	41.619	6,021,253
2022-10-07	48.050	48.650	47.750	48.100	44.192	2,636,752
2022-10-06	47.750	48.350	47.350	47.900	44.008	2,597,115
2022-10-05	46.650	47.800	45.800	47.600	43.732	6,037,063
2022-10-03	44.600	45.300	44.300	45.000	41.344	1,436,552
2022-09-30	44.800	45.900	44.750	45.550	41.849	3,819,589
2022-09-29	44.900	45.900	44.100	44.800	41.160	3,789,070
2022-09-28	44.450	45.200	43.950	44.600	40.976	5,205,306
2022-09-27	44.900	45.450	44.250	45.300	41.619	3,089,826
2022-09-26	44.800	45.050	44.100	44.750	41.114	4,220,385
2022-09-23	44.950	44.950	43.950	44.500	40.884	2,161,072
2022-09-22	44.600	44.900	43.550	44.650	41.022	2,873,341
2022-09-21	45.600	45.600	44.400	44.800	41.160	2,965,130
2022-09-20	44.150	45.200	44.150	44.900	41.252	3,705,770
2022-09-19	43.600	44.300	42.600	44.150	40.563	3,170,618
2022-09-16	43.150	43.150	41.750	43.150	39.644	6,152,344
2022-09-15	42.650	43.300	42.350	43.150	39.644	3,539,748
2022-09-14	44.200	44.250	42.700	43.100	39.598	3,379,296
2022-09-13	43.650	44.750	43.650	44.550	40.930	2,079,054
2022-09-09	43.650	44.500	43.200	44.400	40.792	3,228,440
2022-09-08	44.000	44.150	43.200	43.600	40.057	2,525,956
2022-09-07	44.400	44.450	43.100	43.950	40.379	2,628,223
2022-09-06	45.250	45.500	43.350	44.400	40.792	3,664,045
2022-09-05	45.250	46.000	44.600	45.050	41.390	3,718,842
2022-09-02	45.950	46.050	45.050	45.750	42.033	4,121,828
2022-09-01	46.350	46.750	45.250	45.800	42.079	3,058,200
2022-08-31	45.450	47.000	45.450	46.850	43.043	4,381,620
2022-08-30	47.050	47.050	45.450	46.550	42.768	4,019,781
2022-08-29	46.350	47.100	46.000	47.050	43.227	2,993,400

← NewerPage 17 of 21 · 1,229 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.