Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	49.500	49.500	44.500	44.800	40.638	14,859,510
2022-03-01	49.250	49.950	49.000	49.500	44.902	8,591,889
2022-02-28	48.150	48.950	47.650	48.950	44.403	10,578,730
2022-02-25	47.550	48.800	47.300	48.350	43.859	7,973,228
2022-02-24	48.400	48.850	46.850	47.600	43.178	9,289,189
2022-02-23	48.000	48.850	48.000	48.700	44.176	7,351,366
2022-02-22	47.300	48.500	47.300	48.350	43.859	11,332,480
2022-02-21	48.800	48.800	44.700	48.150	43.677	18,848,391
2022-02-18	47.550	48.200	47.550	47.900	43.450	5,431,941
2022-02-17	47.250	48.100	46.700	47.950	43.496	6,025,034
2022-02-16	48.250	48.650	46.600	47.000	42.634	5,668,111
2022-02-15	46.750	48.150	46.650	47.800	43.360	3,627,014
2022-02-14	47.400	47.850	46.450	47.100	42.725	3,498,823
2022-02-11	47.000	48.000	47.000	47.800	43.360	4,940,737
2022-02-10	46.400	47.350	46.350	47.350	42.951	4,007,192
2022-02-09	46.100	46.600	45.800	46.250	41.954	4,119,380
2022-02-08	46.350	46.800	45.300	45.750	41.500	4,780,800
2022-02-07	48.850	48.850	45.700	46.350	42.044	10,088,880
2022-02-04	48.400	49.000	47.700	48.850	44.312	4,179,828
2022-01-31	45.750	47.600	45.600	47.000	42.634	2,192,441
2022-01-28	46.200	46.600	45.650	46.000	41.727	3,131,651
2022-01-27	45.550	46.400	45.150	46.250	41.954	4,718,508
2022-01-26	46.900	47.100	45.850	46.050	41.772	3,311,300
2022-01-25	45.900	47.250	45.900	46.950	42.589	5,494,219
2022-01-24	46.350	47.350	45.800	46.900	42.543	6,278,357
2022-01-21	44.300	46.450	44.200	46.300	41.999	8,799,878
2022-01-20	43.800	44.350	43.450	44.200	40.094	5,173,999
2022-01-19	43.600	44.150	42.900	43.350	39.323	4,190,246
2022-01-18	43.150	44.400	42.750	43.500	39.459	5,201,724
2022-01-17	44.450	44.450	42.850	43.300	39.278	4,128,020
2022-01-14	44.850	45.400	43.700	44.450	40.321	4,157,719
2022-01-13	44.600	45.150	43.800	44.850	40.684	4,569,633
2022-01-12	43.950	44.650	43.100	44.500	40.366	8,071,556
2022-01-11	44.800	45.800	42.800	43.950	39.867	12,828,790
2022-01-10	46.000	46.900	44.350	45.100	40.911	8,533,410
2022-01-07	46.750	47.900	46.150	46.450	42.135	7,361,030
2022-01-06	46.350	46.750	45.300	46.750	42.407	5,893,729
2022-01-05	47.850	48.000	45.600	46.600	42.271	9,770,294
2022-01-04	52.500	52.550	45.550	47.500	43.088	15,764,450
2022-01-03	51.350	52.700	51.350	52.650	47.759	3,287,871
2021-12-31	52.000	52.000	50.950	51.450	46.671	1,534,970
2021-12-30	50.800	51.750	50.100	51.200	46.444	4,790,796
2021-12-29	50.400	50.600	50.000	50.600	45.900	2,296,134
2021-12-28	50.000	50.450	49.400	50.200	45.537	4,940,239
2021-12-24	49.950	50.300	49.550	50.000	45.355	1,968,570
2021-12-23	49.650	49.850	49.200	49.850	45.219	4,693,363
2021-12-22	49.000	49.500	48.550	49.300	44.720	4,578,140
2021-12-21	49.000	49.450	48.350	49.200	44.630	6,342,890
2021-12-20	48.800	49.250	47.850	48.350	43.859	3,370,091
2021-12-17	48.900	50.000	48.300	49.000	44.448	13,176,910
2021-12-16	48.000	48.700	47.550	48.250	43.768	6,171,530
2021-12-15	48.500	48.500	47.200	47.850	43.405	3,439,549
2021-12-14	47.500	48.900	47.350	48.000	43.541	8,236,688
2021-12-13	47.500	47.900	46.650	47.350	42.951	3,729,777
2021-12-10	47.350	47.850	46.600	47.250	42.861	3,485,000
2021-12-09	46.700	48.500	46.700	47.350	42.951	8,292,004
2021-12-08	46.000	47.100	45.500	46.300	41.999	5,879,829
2021-12-07	45.250	45.250	44.400	45.100	40.911	4,435,854
2021-12-06	46.600	46.750	44.150	44.500	40.366	8,781,121
2021-12-03	45.950	46.750	45.650	46.650	42.317	6,883,211

← NewerPage 20 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.