Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nongfu Spring Co., Ltd. (9633.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
45.300+0.250 (+0.55%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2022------
Jul 05, 202245.85046.50044.55045.05045.0502,950,197
Jul 04, 202244.80045.35044.35045.30045.3002,554,056
Jun 30, 202244.95045.50044.35045.05045.0504,031,799
Jun 29, 202244.50045.30044.10044.55044.5506,019,900
Jun 28, 202244.95045.70044.40045.50045.5006,841,189
Jun 27, 202244.80045.20044.40045.00045.0007,455,303
Jun 24, 202243.70044.35043.55044.30044.3009,963,949
Jun 23, 202243.35043.90043.15043.70043.7005,956,885
Jun 22, 202242.35043.70042.35042.60042.6003,064,910
Jun 21, 202242.80043.60042.50043.60043.6004,330,054
Jun 20, 202241.40042.75041.25042.65042.6504,931,378
Jun 17, 202240.00041.45040.00041.40041.4005,596,648
Jun 16, 202242.00042.00040.25040.50040.5003,234,025
Jun 15, 202241.50042.15041.40041.80041.8004,573,919
Jun 14, 202240.40041.90040.25041.50041.5004,438,599
Jun 13, 202240.00041.15039.90040.70040.7005,168,755
Jun 10, 202241.75042.10041.10041.80041.8003,422,455
Jun 09, 202241.95042.75041.60041.95041.9503,491,858
Jun 08, 202243.05043.10042.45042.65042.6503,089,230
Jun 07, 202242.85043.80042.00042.70042.7003,804,840
Jun 06, 202242.65043.90042.40043.90043.9005,557,375
Jun 02, 202242.35043.25042.25042.95042.9502,329,650
Jun 01, 202244.10044.10043.15043.30043.3003,944,635
May 31, 202243.10043.85042.75043.80043.80013,944,073
May 30, 202242.75043.45042.55043.25043.2506,238,143
May 27, 202242.75042.80041.65042.75042.7506,152,145
May 26, 202241.90041.90040.50041.75041.7502,348,992
May 25, 202241.25042.00040.40041.75041.7504,675,554
May 24, 202241.90042.05040.45040.75040.7504,343,795
May 23, 202241.85042.00040.90041.80041.8005,202,044
May 20, 202241.50041.95040.70041.90041.9005,200,267
May 19, 202241.00041.10039.85040.90040.9003,991,200
May 18, 202240.85041.65040.75041.55041.5502,773,169
May 17, 202241.05041.80040.75041.80041.8005,441,035
May 16, 202240.90041.20039.60040.35040.3503,925,332
May 13, 202241.50041.50040.25040.65040.6505,312,161
May 12, 202241.20041.65040.60040.70040.7004,838,300
May 11, 202241.00041.70040.60041.05041.0504,565,079
May 10, 202239.20040.80039.05040.30040.3005,206,212
May 06, 202241.40041.40039.65039.95039.9503,637,736
May 05, 202242.00043.15041.15041.40041.4003,575,074
May 04, 202241.05041.95041.05041.60041.6002,433,825
May 03, 202239.60042.20039.60041.05041.0504,356,629
Apr 29, 202239.45042.10039.45042.00042.0007,923,261
Apr 28, 202240.20040.55039.05040.45040.4507,944,358
Apr 27, 202240.50041.65040.50041.00041.0003,630,741
Apr 26, 202241.70041.85040.50041.20041.2004,239,510
Apr 25, 202242.35042.35040.65041.00041.0005,199,801
Apr 22, 202242.45042.60040.60042.35042.3506,418,760
Apr 21, 202242.20042.75041.30042.60042.6004,017,356
Apr 20, 202241.10043.15041.10042.20042.2005,944,938
Apr 19, 202242.45042.85040.20041.65041.6505,812,500
Apr 14, 202242.20042.90041.70042.30042.3004,688,588
Apr 13, 202242.55043.05041.85042.25042.2504,115,041
Apr 12, 202242.10043.15040.80042.55042.5505,528,104
Apr 11, 202241.85041.85039.70041.20041.2004,798,377
Apr 08, 202242.00042.35041.05041.85041.8503,580,513
Apr 07, 202241.80042.30041.25041.95041.9504,285,808
Apr 06, 202243.60043.80041.55041.95041.9508,603,605
Apr 04, 202243.80043.80042.50043.60043.6003,734,833
Apr 01, 202241.40044.00041.15043.60043.6007,881,820
Mar 31, 202242.00042.65040.70041.75041.7505,651,846
Mar 30, 202240.30042.85040.05042.70042.70017,057,086
Mar 29, 202240.55040.55038.80039.80039.80014,406,800
Mar 28, 202237.20039.05037.20038.05038.0507,333,617
Mar 25, 202240.20040.45037.90038.25038.2508,216,397
Mar 24, 202240.15041.20039.60040.20040.2007,387,011
Mar 23, 202240.75041.50040.00040.60040.6007,495,582
Mar 22, 202238.20043.25038.05041.10041.10011,836,955
Mar 21, 202239.10039.45037.75038.15038.1507,057,577
Mar 18, 202238.45039.25037.00038.30038.300111,045,214
Mar 17, 202238.85038.95036.75038.45038.45024,412,732
Mar 16, 202236.50037.15035.00036.60036.60021,582,752
Mar 15, 202232.70035.75032.35034.25034.25024,965,237
Mar 14, 202237.55037.55033.05033.85033.85020,878,623
Mar 11, 202237.05037.65035.00037.55037.55014,571,393
Mar 10, 202239.85040.25037.00037.05037.05015,998,220
Mar 09, 202239.05039.45037.20038.60038.60015,614,951
Mar 08, 202240.05040.60037.75038.25038.25023,455,748
Mar 07, 202242.00042.50039.85040.05040.05032,074,559
Mar 04, 202244.15045.00043.25043.25043.25032,267,399
Mar 03, 202245.55046.35044.45045.15045.15012,060,660
Mar 02, 202249.50049.50044.50044.80044.80014,859,513
Mar 01, 202249.25049.95049.00049.50049.5008,591,889
Feb 28, 202248.15048.95047.65048.95048.95010,578,736
Feb 25, 202247.55048.80047.30048.35048.3507,973,228
Feb 24, 202248.40048.85046.85047.60047.6009,289,189
Feb 23, 202248.00048.85048.00048.70048.7007,351,366
Feb 22, 202247.30048.50047.30048.35048.35011,332,480
Feb 21, 202248.80048.80044.70048.15048.15018,848,392
Feb 18, 202247.55048.20047.55047.90047.9005,431,941
Feb 17, 202247.25048.10046.70047.95047.9506,025,034
Feb 16, 202248.25048.65046.60047.00047.0005,668,111
Feb 15, 202246.75048.15046.65047.80047.8003,627,014
Feb 14, 202247.40047.85046.45047.10047.1003,498,823
Feb 11, 202247.00048.00047.00047.80047.8004,940,737
Feb 10, 202246.40047.35046.35047.35047.3504,007,192
Feb 09, 202246.10046.60045.80046.25046.2504,119,380
Feb 08, 202246.35046.80045.30045.75045.7504,780,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement