Advertisement
Advertisement
Nongfu Spring Co., Ltd. (9633.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | - | - | - | - | - | - |
| Jul 05, 2022 | 45.850 | 46.500 | 44.550 | 45.050 | 45.050 | 2,950,197 |
| Jul 04, 2022 | 44.800 | 45.350 | 44.350 | 45.300 | 45.300 | 2,554,056 |
| Jun 30, 2022 | 44.950 | 45.500 | 44.350 | 45.050 | 45.050 | 4,031,799 |
| Jun 29, 2022 | 44.500 | 45.300 | 44.100 | 44.550 | 44.550 | 6,019,900 |
| Jun 28, 2022 | 44.950 | 45.700 | 44.400 | 45.500 | 45.500 | 6,841,189 |
| Jun 27, 2022 | 44.800 | 45.200 | 44.400 | 45.000 | 45.000 | 7,455,303 |
| Jun 24, 2022 | 43.700 | 44.350 | 43.550 | 44.300 | 44.300 | 9,963,949 |
| Jun 23, 2022 | 43.350 | 43.900 | 43.150 | 43.700 | 43.700 | 5,956,885 |
| Jun 22, 2022 | 42.350 | 43.700 | 42.350 | 42.600 | 42.600 | 3,064,910 |
| Jun 21, 2022 | 42.800 | 43.600 | 42.500 | 43.600 | 43.600 | 4,330,054 |
| Jun 20, 2022 | 41.400 | 42.750 | 41.250 | 42.650 | 42.650 | 4,931,378 |
| Jun 17, 2022 | 40.000 | 41.450 | 40.000 | 41.400 | 41.400 | 5,596,648 |
| Jun 16, 2022 | 42.000 | 42.000 | 40.250 | 40.500 | 40.500 | 3,234,025 |
| Jun 15, 2022 | 41.500 | 42.150 | 41.400 | 41.800 | 41.800 | 4,573,919 |
| Jun 14, 2022 | 40.400 | 41.900 | 40.250 | 41.500 | 41.500 | 4,438,599 |
| Jun 13, 2022 | 40.000 | 41.150 | 39.900 | 40.700 | 40.700 | 5,168,755 |
| Jun 10, 2022 | 41.750 | 42.100 | 41.100 | 41.800 | 41.800 | 3,422,455 |
| Jun 09, 2022 | 41.950 | 42.750 | 41.600 | 41.950 | 41.950 | 3,491,858 |
| Jun 08, 2022 | 43.050 | 43.100 | 42.450 | 42.650 | 42.650 | 3,089,230 |
| Jun 07, 2022 | 42.850 | 43.800 | 42.000 | 42.700 | 42.700 | 3,804,840 |
| Jun 06, 2022 | 42.650 | 43.900 | 42.400 | 43.900 | 43.900 | 5,557,375 |
| Jun 02, 2022 | 42.350 | 43.250 | 42.250 | 42.950 | 42.950 | 2,329,650 |
| Jun 01, 2022 | 44.100 | 44.100 | 43.150 | 43.300 | 43.300 | 3,944,635 |
| May 31, 2022 | 43.100 | 43.850 | 42.750 | 43.800 | 43.800 | 13,944,073 |
| May 30, 2022 | 42.750 | 43.450 | 42.550 | 43.250 | 43.250 | 6,238,143 |
| May 27, 2022 | 42.750 | 42.800 | 41.650 | 42.750 | 42.750 | 6,152,145 |
| May 26, 2022 | 41.900 | 41.900 | 40.500 | 41.750 | 41.750 | 2,348,992 |
| May 25, 2022 | 41.250 | 42.000 | 40.400 | 41.750 | 41.750 | 4,675,554 |
| May 24, 2022 | 41.900 | 42.050 | 40.450 | 40.750 | 40.750 | 4,343,795 |
| May 23, 2022 | 41.850 | 42.000 | 40.900 | 41.800 | 41.800 | 5,202,044 |
| May 20, 2022 | 41.500 | 41.950 | 40.700 | 41.900 | 41.900 | 5,200,267 |
| May 19, 2022 | 41.000 | 41.100 | 39.850 | 40.900 | 40.900 | 3,991,200 |
| May 18, 2022 | 40.850 | 41.650 | 40.750 | 41.550 | 41.550 | 2,773,169 |
| May 17, 2022 | 41.050 | 41.800 | 40.750 | 41.800 | 41.800 | 5,441,035 |
| May 16, 2022 | 40.900 | 41.200 | 39.600 | 40.350 | 40.350 | 3,925,332 |
| May 13, 2022 | 41.500 | 41.500 | 40.250 | 40.650 | 40.650 | 5,312,161 |
| May 12, 2022 | 41.200 | 41.650 | 40.600 | 40.700 | 40.700 | 4,838,300 |
| May 11, 2022 | 41.000 | 41.700 | 40.600 | 41.050 | 41.050 | 4,565,079 |
| May 10, 2022 | 39.200 | 40.800 | 39.050 | 40.300 | 40.300 | 5,206,212 |
| May 06, 2022 | 41.400 | 41.400 | 39.650 | 39.950 | 39.950 | 3,637,736 |
| May 05, 2022 | 42.000 | 43.150 | 41.150 | 41.400 | 41.400 | 3,575,074 |
| May 04, 2022 | 41.050 | 41.950 | 41.050 | 41.600 | 41.600 | 2,433,825 |
| May 03, 2022 | 39.600 | 42.200 | 39.600 | 41.050 | 41.050 | 4,356,629 |
| Apr 29, 2022 | 39.450 | 42.100 | 39.450 | 42.000 | 42.000 | 7,923,261 |
| Apr 28, 2022 | 40.200 | 40.550 | 39.050 | 40.450 | 40.450 | 7,944,358 |
| Apr 27, 2022 | 40.500 | 41.650 | 40.500 | 41.000 | 41.000 | 3,630,741 |
| Apr 26, 2022 | 41.700 | 41.850 | 40.500 | 41.200 | 41.200 | 4,239,510 |
| Apr 25, 2022 | 42.350 | 42.350 | 40.650 | 41.000 | 41.000 | 5,199,801 |
| Apr 22, 2022 | 42.450 | 42.600 | 40.600 | 42.350 | 42.350 | 6,418,760 |
| Apr 21, 2022 | 42.200 | 42.750 | 41.300 | 42.600 | 42.600 | 4,017,356 |
| Apr 20, 2022 | 41.100 | 43.150 | 41.100 | 42.200 | 42.200 | 5,944,938 |
| Apr 19, 2022 | 42.450 | 42.850 | 40.200 | 41.650 | 41.650 | 5,812,500 |
| Apr 14, 2022 | 42.200 | 42.900 | 41.700 | 42.300 | 42.300 | 4,688,588 |
| Apr 13, 2022 | 42.550 | 43.050 | 41.850 | 42.250 | 42.250 | 4,115,041 |
| Apr 12, 2022 | 42.100 | 43.150 | 40.800 | 42.550 | 42.550 | 5,528,104 |
| Apr 11, 2022 | 41.850 | 41.850 | 39.700 | 41.200 | 41.200 | 4,798,377 |
| Apr 08, 2022 | 42.000 | 42.350 | 41.050 | 41.850 | 41.850 | 3,580,513 |
| Apr 07, 2022 | 41.800 | 42.300 | 41.250 | 41.950 | 41.950 | 4,285,808 |
| Apr 06, 2022 | 43.600 | 43.800 | 41.550 | 41.950 | 41.950 | 8,603,605 |
| Apr 04, 2022 | 43.800 | 43.800 | 42.500 | 43.600 | 43.600 | 3,734,833 |
| Apr 01, 2022 | 41.400 | 44.000 | 41.150 | 43.600 | 43.600 | 7,881,820 |
| Mar 31, 2022 | 42.000 | 42.650 | 40.700 | 41.750 | 41.750 | 5,651,846 |
| Mar 30, 2022 | 40.300 | 42.850 | 40.050 | 42.700 | 42.700 | 17,057,086 |
| Mar 29, 2022 | 40.550 | 40.550 | 38.800 | 39.800 | 39.800 | 14,406,800 |
| Mar 28, 2022 | 37.200 | 39.050 | 37.200 | 38.050 | 38.050 | 7,333,617 |
| Mar 25, 2022 | 40.200 | 40.450 | 37.900 | 38.250 | 38.250 | 8,216,397 |
| Mar 24, 2022 | 40.150 | 41.200 | 39.600 | 40.200 | 40.200 | 7,387,011 |
| Mar 23, 2022 | 40.750 | 41.500 | 40.000 | 40.600 | 40.600 | 7,495,582 |
| Mar 22, 2022 | 38.200 | 43.250 | 38.050 | 41.100 | 41.100 | 11,836,955 |
| Mar 21, 2022 | 39.100 | 39.450 | 37.750 | 38.150 | 38.150 | 7,057,577 |
| Mar 18, 2022 | 38.450 | 39.250 | 37.000 | 38.300 | 38.300 | 111,045,214 |
| Mar 17, 2022 | 38.850 | 38.950 | 36.750 | 38.450 | 38.450 | 24,412,732 |
| Mar 16, 2022 | 36.500 | 37.150 | 35.000 | 36.600 | 36.600 | 21,582,752 |
| Mar 15, 2022 | 32.700 | 35.750 | 32.350 | 34.250 | 34.250 | 24,965,237 |
| Mar 14, 2022 | 37.550 | 37.550 | 33.050 | 33.850 | 33.850 | 20,878,623 |
| Mar 11, 2022 | 37.050 | 37.650 | 35.000 | 37.550 | 37.550 | 14,571,393 |
| Mar 10, 2022 | 39.850 | 40.250 | 37.000 | 37.050 | 37.050 | 15,998,220 |
| Mar 09, 2022 | 39.050 | 39.450 | 37.200 | 38.600 | 38.600 | 15,614,951 |
| Mar 08, 2022 | 40.050 | 40.600 | 37.750 | 38.250 | 38.250 | 23,455,748 |
| Mar 07, 2022 | 42.000 | 42.500 | 39.850 | 40.050 | 40.050 | 32,074,559 |
| Mar 04, 2022 | 44.150 | 45.000 | 43.250 | 43.250 | 43.250 | 32,267,399 |
| Mar 03, 2022 | 45.550 | 46.350 | 44.450 | 45.150 | 45.150 | 12,060,660 |
| Mar 02, 2022 | 49.500 | 49.500 | 44.500 | 44.800 | 44.800 | 14,859,513 |
| Mar 01, 2022 | 49.250 | 49.950 | 49.000 | 49.500 | 49.500 | 8,591,889 |
| Feb 28, 2022 | 48.150 | 48.950 | 47.650 | 48.950 | 48.950 | 10,578,736 |
| Feb 25, 2022 | 47.550 | 48.800 | 47.300 | 48.350 | 48.350 | 7,973,228 |
| Feb 24, 2022 | 48.400 | 48.850 | 46.850 | 47.600 | 47.600 | 9,289,189 |
| Feb 23, 2022 | 48.000 | 48.850 | 48.000 | 48.700 | 48.700 | 7,351,366 |
| Feb 22, 2022 | 47.300 | 48.500 | 47.300 | 48.350 | 48.350 | 11,332,480 |
| Feb 21, 2022 | 48.800 | 48.800 | 44.700 | 48.150 | 48.150 | 18,848,392 |
| Feb 18, 2022 | 47.550 | 48.200 | 47.550 | 47.900 | 47.900 | 5,431,941 |
| Feb 17, 2022 | 47.250 | 48.100 | 46.700 | 47.950 | 47.950 | 6,025,034 |
| Feb 16, 2022 | 48.250 | 48.650 | 46.600 | 47.000 | 47.000 | 5,668,111 |
| Feb 15, 2022 | 46.750 | 48.150 | 46.650 | 47.800 | 47.800 | 3,627,014 |
| Feb 14, 2022 | 47.400 | 47.850 | 46.450 | 47.100 | 47.100 | 3,498,823 |
| Feb 11, 2022 | 47.000 | 48.000 | 47.000 | 47.800 | 47.800 | 4,940,737 |
| Feb 10, 2022 | 46.400 | 47.350 | 46.350 | 47.350 | 47.350 | 4,007,192 |
| Feb 09, 2022 | 46.100 | 46.600 | 45.800 | 46.250 | 46.250 | 4,119,380 |
| Feb 08, 2022 | 46.350 | 46.800 | 45.300 | 45.750 | 45.750 | 4,780,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
