Nongfu Spring Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	45.500	46.900	45.350	46.600	42.271	7,983,780
2021-12-01	44.700	45.800	44.200	45.500	41.273	25,001,840
2021-11-30	46.850	47.450	44.050	44.700	40.548	110,407,102
2021-11-29	47.200	48.250	45.950	46.400	42.090	14,196,820
2021-11-26	46.000	47.000	45.700	46.200	41.908	20,990,029
2021-11-25	46.750	47.150	45.950	46.500	42.180	11,214,510
2021-11-24	46.650	47.900	46.300	46.900	42.543	10,272,220
2021-11-23	45.800	46.950	45.500	46.250	41.954	7,984,030
2021-11-22	46.300	46.500	43.250	45.800	41.545	19,642,420
2021-11-19	48.400	49.150	47.850	48.900	44.358	10,894,900
2021-11-18	48.100	48.750	47.800	48.400	43.904	8,224,963
2021-11-17	48.850	48.950	47.700	48.250	43.768	10,743,420
2021-11-16	45.300	48.400	45.000	48.350	43.859	23,523,840
2021-11-15	44.350	45.800	44.300	45.000	40.820	10,189,850
2021-11-12	42.800	44.500	42.200	44.250	40.139	33,727,719
2021-11-11	40.350	41.450	40.350	40.800	37.010	5,877,086
2021-11-10	40.100	40.950	39.500	40.350	36.602	4,486,000
2021-11-09	41.500	41.500	40.150	40.400	36.647	4,859,199
2021-11-08	40.550	41.450	40.250	40.850	37.055	6,341,789
2021-11-05	39.400	41.350	39.400	40.600	36.829	11,104,810
2021-11-04	39.300	39.850	38.900	39.600	35.921	4,908,461
2021-11-03	39.400	40.600	39.300	39.650	35.967	3,997,935
2021-11-02	40.000	40.700	39.800	40.250	36.511	6,189,000
2021-11-01	39.450	39.850	38.900	39.800	36.103	2,949,430
2021-10-29	39.700	39.700	38.950	39.450	35.785	3,149,003
2021-10-28	40.000	40.300	38.950	39.300	35.649	6,129,300
2021-10-27	39.300	40.250	38.950	39.650	35.967	7,048,950
2021-10-26	38.550	39.950	38.350	39.600	35.921	12,015,080
2021-10-25	37.950	38.750	37.950	38.550	34.969	4,562,971

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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