HKSE - Delayed Quote HKD

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

44.850 +0.050 (+0.11%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.650 44.950 44.600 44.850 44.850 4,656,377
Apr 25, 2024 44.500 44.800 44.250 44.800 44.800 2,722,371
Apr 24, 2024 44.500 44.800 44.300 44.600 44.600 5,293,850
Apr 23, 2024 44.000 44.400 43.900 44.300 44.300 3,353,574
Apr 22, 2024 43.900 44.400 43.400 44.200 44.200 3,349,486
Apr 19, 2024 42.150 43.000 42.150 42.700 42.700 4,161,609
Apr 18, 2024 42.500 43.500 42.250 43.000 43.000 2,793,028
Apr 17, 2024 42.150 42.900 42.150 42.500 42.500 3,402,200
Apr 16, 2024 42.850 43.300 42.450 42.750 42.750 4,664,510
Apr 15, 2024 43.150 43.500 43.000 43.350 43.350 3,896,956
Apr 12, 2024 43.900 44.250 43.300 43.700 43.700 4,319,941
Apr 11, 2024 43.700 44.350 43.400 44.150 44.150 3,397,201
Apr 10, 2024 43.900 44.800 43.900 44.600 44.600 5,312,630
Apr 9, 2024 44.250 44.900 44.200 44.300 44.300 3,571,961
Apr 8, 2024 44.500 44.650 43.700 44.000 44.000 4,089,028
Apr 5, 2024 43.900 44.850 43.650 44.550 44.550 3,984,898
Apr 3, 2024 43.650 44.250 43.550 43.900 43.900 5,637,584
Apr 2, 2024 43.100 44.400 42.850 44.100 44.100 7,505,727
Mar 28, 2024 40.750 42.600 40.750 42.250 42.250 5,263,885
Mar 27, 2024 43.600 43.600 40.350 41.250 41.250 7,753,222
Mar 26, 2024 41.600 42.000 40.950 41.700 41.700 4,596,987
Mar 25, 2024 41.000 41.050 40.400 40.950 40.950 3,120,728
Mar 22, 2024 42.150 42.150 40.450 40.650 40.650 4,807,564
Mar 21, 2024 41.350 42.450 41.350 42.100 42.100 4,642,324
Mar 20, 2024 41.700 41.850 41.200 41.200 41.200 3,392,658
Mar 19, 2024 41.850 42.300 41.350 41.700 41.700 4,557,306
Mar 18, 2024 42.000 42.500 41.650 42.450 42.450 4,263,082
Mar 15, 2024 42.650 42.650 41.750 42.350 42.350 8,699,979
Mar 14, 2024 42.300 42.700 41.700 42.700 42.700 7,905,323
Mar 13, 2024 42.600 42.850 42.000 42.300 42.300 5,410,527
Mar 12, 2024 42.000 42.750 41.550 42.600 42.600 8,503,761
Mar 11, 2024 41.500 42.400 41.000 42.000 42.000 6,715,299
Mar 8, 2024 41.700 42.300 41.350 41.500 41.500 6,681,161
Mar 7, 2024 42.350 42.600 41.500 41.850 41.850 4,338,898
Mar 6, 2024 41.550 42.600 41.250 42.200 42.200 5,764,284
Mar 5, 2024 42.350 42.350 40.750 41.550 41.550 8,733,754
Mar 4, 2024 42.900 42.900 41.650 42.400 42.400 8,681,933
Mar 1, 2024 43.650 43.650 42.900 42.900 42.900 4,850,531
Feb 29, 2024 44.000 44.750 43.950 44.400 44.400 5,031,510
Feb 28, 2024 44.800 44.850 43.750 44.100 44.100 3,501,100
Feb 27, 2024 44.600 44.800 44.200 44.750 44.750 2,955,102
Feb 26, 2024 44.600 44.800 44.250 44.600 44.600 2,363,402
Feb 23, 2024 44.300 44.950 44.300 44.700 44.700 4,709,791
Feb 22, 2024 44.700 44.950 44.150 44.950 44.950 3,104,083
Feb 21, 2024 44.450 44.750 43.700 44.450 44.450 4,117,046
Feb 20, 2024 43.950 44.250 43.200 44.250 44.250 1,866,828
Feb 19, 2024 44.800 44.800 43.450 43.550 43.550 1,622,186
Feb 16, 2024 43.350 44.950 43.350 44.850 44.850 2,091,721
Feb 15, 2024 43.450 44.100 43.150 43.850 43.850 1,708,597
Feb 14, 2024 41.600 43.700 41.600 43.450 43.450 1,986,164
Feb 9, 2024 42.400 42.400 42.400 42.400 42.400 -
Feb 8, 2024 43.500 43.900 42.800 43.150 43.150 3,035,688
Feb 7, 2024 43.700 44.100 43.300 43.500 43.500 2,951,748
Feb 6, 2024 42.350 43.900 42.150 43.700 43.700 4,069,800
Feb 5, 2024 41.550 42.650 41.550 42.350 42.350 3,194,145
Feb 2, 2024 42.350 42.900 42.150 42.200 42.200 3,351,273
Feb 1, 2024 42.350 42.800 41.750 42.300 42.300 3,222,736
Jan 31, 2024 42.400 42.450 41.900 42.350 42.350 5,629,718
Jan 30, 2024 42.350 42.350 41.450 42.300 42.300 4,598,569
Jan 29, 2024 41.900 42.750 41.900 42.350 42.350 3,881,069
Jan 26, 2024 42.100 42.400 41.500 41.900 41.900 2,992,513
Jan 25, 2024 41.200 42.250 41.150 42.150 42.150 6,313,497
Jan 24, 2024 40.000 41.200 40.000 41.000 41.000 6,140,303
Jan 23, 2024 39.800 40.200 39.500 40.000 40.000 5,834,650
Jan 22, 2024 39.750 39.900 39.100 39.600 39.600 6,837,766
Jan 19, 2024 38.950 39.900 38.750 39.750 39.750 5,434,926
Jan 18, 2024 38.700 39.000 38.000 38.850 38.850 5,701,723
Jan 17, 2024 39.550 39.550 37.950 38.500 38.500 16,902,853
Jan 16, 2024 41.550 41.550 39.700 39.900 39.900 5,479,376
Jan 15, 2024 41.150 41.150 41.150 41.150 41.150 -
Jan 12, 2024 40.950 41.400 40.650 41.250 41.250 3,464,142
Jan 11, 2024 41.100 41.450 40.650 41.200 41.200 3,258,344
Jan 10, 2024 41.300 41.550 40.750 41.150 41.150 3,903,374
Jan 9, 2024 41.450 41.850 41.100 41.400 41.400 4,169,793
Jan 8, 2024 42.400 42.550 41.200 41.250 41.250 4,264,243
Jan 5, 2024 42.600 42.850 42.200 42.400 42.400 3,101,275
Jan 4, 2024 43.400 43.450 42.500 42.850 42.850 4,745,796
Jan 3, 2024 43.900 44.050 43.150 43.550 43.550 6,527,373
Jan 2, 2024 45.450 45.450 44.000 44.250 44.250 1,933,686
Dec 29, 2023 45.200 45.350 44.950 45.150 45.150 1,945,796
Dec 28, 2023 45.250 45.250 44.750 45.200 45.200 5,246,632
Dec 27, 2023 44.700 45.050 44.550 44.950 44.950 2,971,538
Dec 22, 2023 44.900 45.200 44.550 44.700 44.700 2,518,301
Dec 21, 2023 44.900 45.000 44.500 44.750 44.750 2,680,991
Dec 20, 2023 45.250 45.250 44.750 44.900 44.900 2,976,701
Dec 19, 2023 44.850 45.000 44.350 45.000 45.000 1,792,678
Dec 18, 2023 44.950 45.250 44.750 44.900 44.900 1,372,034
Dec 15, 2023 45.050 45.300 44.650 45.150 45.150 8,260,500
Dec 14, 2023 45.050 45.550 44.300 45.000 45.000 4,846,270
Dec 13, 2023 44.650 45.100 44.500 45.050 45.050 2,732,085
Dec 12, 2023 44.650 44.800 44.100 44.550 44.550 3,012,956
Dec 11, 2023 44.000 44.800 43.950 44.650 44.650 3,486,453
Dec 8, 2023 44.650 45.100 44.000 44.950 44.950 3,545,078
Dec 7, 2023 44.450 44.700 43.950 44.450 44.450 2,256,548
Dec 6, 2023 45.050 45.050 44.250 44.550 44.550 3,017,993
Dec 5, 2023 44.800 45.100 44.450 44.850 44.850 4,087,852
Dec 4, 2023 44.750 45.100 44.250 44.850 44.850 5,390,816
Dec 1, 2023 44.900 45.050 44.150 44.250 44.250 4,039,851
Nov 30, 2023 44.550 45.200 44.000 44.600 44.600 33,707,334
Nov 29, 2023 45.450 45.450 43.350 43.750 43.750 5,957,263
Nov 28, 2023 45.350 45.650 45.050 45.200 45.200 3,441,024
Nov 27, 2023 45.000 45.450 44.950 45.350 45.350 2,817,858
Nov 24, 2023 45.850 45.850 44.900 45.200 45.200 2,596,800
Nov 23, 2023 45.950 46.000 45.400 45.950 45.950 3,703,841
Nov 22, 2023 45.800 45.850 45.300 45.550 45.550 2,517,600
Nov 21, 2023 45.800 46.000 45.400 45.600 45.600 4,435,904
Nov 20, 2023 45.300 45.700 44.900 45.700 45.700 3,887,160
Nov 17, 2023 44.900 45.300 44.750 45.050 45.050 2,943,867
Nov 16, 2023 46.000 46.100 45.000 45.500 45.500 4,739,236
Nov 15, 2023 46.700 46.750 44.900 46.000 46.000 20,223,382
Nov 14, 2023 44.450 44.850 44.150 44.150 44.150 3,348,536
Nov 13, 2023 44.100 44.450 43.750 44.450 44.450 1,263,846
Nov 10, 2023 44.050 44.300 43.600 43.900 43.900 2,011,452
Nov 9, 2023 44.700 44.700 43.950 44.150 44.150 1,291,825
Nov 8, 2023 43.900 44.700 43.700 44.350 44.350 3,111,929
Nov 7, 2023 44.200 44.600 43.800 43.900 43.900 3,002,086
Nov 6, 2023 44.950 44.950 44.500 44.800 44.800 3,643,666
Nov 3, 2023 44.950 44.950 44.400 44.750 44.750 3,238,991
Nov 2, 2023 45.350 45.350 44.050 44.500 44.500 2,518,533
Nov 1, 2023 44.950 44.950 44.400 44.500 44.500 1,963,715
Oct 31, 2023 44.850 45.000 44.300 44.550 44.550 1,886,995
Oct 30, 2023 44.050 45.150 44.050 44.850 44.850 3,880,652
Oct 27, 2023 44.200 44.850 44.050 44.650 44.650 3,137,517
Oct 26, 2023 43.950 44.350 43.600 44.200 44.200 2,597,706
Oct 25, 2023 43.950 44.150 43.350 43.500 43.500 2,046,412
Oct 24, 2023 42.900 43.300 42.500 42.850 42.850 3,001,872
Oct 20, 2023 42.950 43.450 42.800 42.850 42.850 1,921,046
Oct 19, 2023 43.750 43.900 42.950 43.050 43.050 2,910,921
Oct 18, 2023 43.500 44.100 43.400 43.850 43.850 2,773,003
Oct 17, 2023 43.850 43.950 43.400 43.600 43.600 2,369,720
Oct 16, 2023 43.750 44.200 43.500 43.550 43.550 2,003,200
Oct 13, 2023 45.800 45.800 43.550 43.750 43.750 4,074,439
Oct 12, 2023 45.450 45.900 45.150 45.800 45.800 7,713,512
Oct 11, 2023 44.800 45.350 44.300 45.350 45.350 7,937,621
Oct 10, 2023 44.750 44.800 44.350 44.550 44.550 4,148,911
Oct 9, 2023 44.750 44.750 43.800 44.350 44.350 1,514,791
Oct 6, 2023 44.250 44.950 44.250 44.650 44.650 2,050,800
Oct 5, 2023 43.400 44.100 43.200 43.900 43.900 1,545,197
Oct 4, 2023 43.600 43.900 43.050 43.450 43.450 1,821,520
Oct 3, 2023 44.800 44.900 43.500 43.800 43.800 3,470,501
Sep 29, 2023 43.500 45.500 43.500 45.000 45.000 3,687,044
Sep 28, 2023 43.050 43.600 43.050 43.500 43.500 2,808,262
Sep 27, 2023 43.100 43.600 42.900 43.550 43.550 1,728,176
Sep 26, 2023 43.150 43.350 42.550 42.950 42.950 2,320,710
Sep 25, 2023 43.500 43.650 43.000 43.150 43.150 2,045,899
Sep 22, 2023 42.650 43.600 42.450 43.600 43.600 2,947,470
Sep 21, 2023 44.000 44.000 42.700 42.750 42.750 2,174,651
Sep 20, 2023 44.300 44.400 43.800 44.150 44.150 2,571,459
Sep 19, 2023 44.400 44.400 43.950 44.300 44.300 1,204,044
Sep 18, 2023 44.100 44.700 43.900 44.150 44.150 1,999,746
Sep 15, 2023 44.700 44.750 44.250 44.500 44.500 4,917,000
Sep 14, 2023 44.750 44.750 43.950 44.500 44.500 3,190,893
Sep 13, 2023 44.300 44.550 44.000 44.150 44.150 2,086,429
Sep 12, 2023 44.500 44.500 43.650 43.700 43.700 1,682,876
Sep 11, 2023 43.900 44.600 43.250 44.500 44.500 4,824,884
Sep 7, 2023 43.850 44.150 43.600 43.900 43.900 2,397,569
Sep 6, 2023 43.550 43.950 43.300 43.850 43.850 2,599,380
Sep 5, 2023 44.500 44.500 43.550 43.800 43.800 2,576,310
Sep 4, 2023 44.750 45.000 44.250 44.500 44.500 5,343,534
Aug 31, 2023 43.450 44.700 43.050 44.050 44.050 8,001,869
Aug 30, 2023 43.500 43.600 42.500 42.750 42.750 3,938,234
Aug 29, 2023 43.200 43.400 42.800 43.250 43.250 2,781,293
Aug 28, 2023 42.900 43.250 42.450 42.700 42.700 1,394,000
Aug 25, 2023 42.750 42.800 42.000 42.150 42.150 1,903,986
Aug 24, 2023 41.750 42.800 41.500 42.600 42.600 2,182,280
Aug 23, 2023 41.400 42.000 41.400 41.650 41.650 2,086,726
Aug 22, 2023 42.050 42.300 41.400 41.650 41.650 2,466,158
Aug 21, 2023 42.100 42.250 41.800 41.850 41.850 2,865,906
Aug 18, 2023 43.350 43.350 42.050 42.250 42.250 3,240,630
Aug 17, 2023 43.200 43.350 42.600 43.000 43.000 2,530,340
Aug 16, 2023 43.150 43.550 42.750 43.050 43.050 3,355,832
Aug 15, 2023 43.800 43.850 43.050 43.250 43.250 1,966,300
Aug 14, 2023 43.700 43.900 43.150 43.800 43.800 2,418,679
Aug 11, 2023 44.550 44.600 43.500 43.700 43.700 2,332,071
Aug 10, 2023 44.500 44.750 43.950 44.550 44.550 2,083,225
Aug 9, 2023 43.900 44.700 43.550 44.500 44.500 1,452,006
Aug 8, 2023 43.950 44.250 43.400 43.900 43.900 2,762,110
Aug 7, 2023 44.350 45.250 44.300 44.900 44.900 2,746,428
Aug 4, 2023 43.900 44.450 43.900 44.300 44.300 1,992,516
Aug 3, 2023 43.900 44.350 43.600 43.850 43.850 2,617,835
Aug 2, 2023 45.150 45.200 44.100 44.300 44.300 2,506,168
Aug 1, 2023 45.650 45.650 44.850 45.300 45.300 4,523,460
Jul 31, 2023 44.600 45.500 44.600 45.300 45.300 6,218,119
Jul 28, 2023 44.100 44.750 43.800 44.750 44.750 4,254,400
Jul 27, 2023 43.950 44.250 43.650 44.250 44.250 2,714,765
Jul 26, 2023 43.600 43.900 43.450 43.900 43.900 1,520,010
Jul 25, 2023 43.100 43.850 42.800 43.650 43.650 3,477,718
Jul 24, 2023 43.100 43.150 42.200 42.750 42.750 2,076,095
Jul 21, 2023 42.750 43.350 42.550 43.150 43.150 1,208,494
Jul 20, 2023 43.200 43.600 42.650 42.750 42.750 905,589
Jul 19, 2023 42.750 43.200 42.600 43.200 43.200 2,987,897
Jul 18, 2023 43.850 43.950 42.800 43.200 43.200 3,325,789
Jul 14, 2023 43.550 43.950 43.550 43.900 43.900 2,201,200
Jul 13, 2023 43.050 43.800 42.950 43.550 43.550 2,294,982
Jul 12, 2023 42.500 43.100 42.450 43.050 43.050 1,851,509
Jul 11, 2023 42.650 42.950 42.350 42.750 42.750 1,765,863
Jul 10, 2023 43.050 43.100 42.150 42.350 42.350 1,501,522
Jul 7, 2023 42.650 42.900 42.100 42.100 42.100 3,210,870
Jul 6, 2023 43.400 43.600 42.650 43.050 43.050 4,107,920
Jul 5, 2023 44.000 44.300 42.950 43.100 43.100 3,756,776
Jul 4, 2023 43.800 44.400 43.600 44.350 44.350 1,913,212
Jul 3, 2023 43.400 44.200 43.350 44.050 44.050 2,733,237
Jun 30, 2023 42.950 43.500 42.750 43.250 43.250 2,217,288
Jun 29, 2023 43.200 43.350 42.600 42.900 42.900 2,783,211
Jun 28, 2023 42.600 43.350 42.600 43.150 43.150 1,572,000
Jun 27, 2023 42.750 43.150 42.650 42.900 42.900 1,987,562
Jun 26, 2023 42.700 43.150 42.350 42.750 42.750 2,253,737
Jun 23, 2023 43.500 43.500 41.900 42.250 42.250 2,716,560
Jun 21, 2023 44.050 44.050 43.350 43.500 43.500 2,131,018
Jun 20, 2023 43.900 44.450 43.750 44.300 44.300 2,932,160
Jun 19, 2023 43.300 44.000 43.200 43.900 43.900 5,033,422
Jun 16, 2023 43.000 43.300 42.750 43.250 43.250 6,248,532
Jun 15, 2023 42.950 43.250 42.550 43.000 43.000 7,075,266
Jun 14, 2023 42.800 43.450 42.200 42.500 42.500 2,996,071
Jun 13, 2023 42.650 43.100 42.650 42.800 42.800 2,806,883
Jun 12, 2023 42.700 43.100 42.550 43.000 43.000 3,089,691
Jun 9, 2023 42.500 43.100 42.350 42.700 42.700 2,687,743
Jun 8, 2023 43.000 43.100 42.400 42.650 42.650 2,451,650
Jun 7, 2023 43.050 43.100 42.500 42.950 42.950 3,220,711
Jun 6, 2023 42.950 43.100 42.350 42.450 42.450 3,878,731
Jun 5, 2023 42.600 42.950 42.300 42.900 42.900 2,745,882
Jun 2, 2023 41.600 42.950 41.600 42.600 42.600 7,677,523
Jun 1, 2023 41.600 42.250 41.550 41.600 41.600 5,906,388
May 31, 2023 41.300 42.350 41.300 42.000 42.000 18,165,120
May 30, 2023 41.800 42.150 41.450 41.750 41.750 4,096,867
May 29, 2023 41.750 42.250 41.400 41.500 41.500 3,216,230
May 25, 2023 41.650 42.050 41.600 41.750 41.750 3,941,972
May 24, 2023 42.350 43.000 41.950 42.250 42.250 4,148,411
May 23, 2023 42.950 43.300 42.000 42.300 42.300 3,805,459
May 22, 2023 42.350 43.200 42.050 43.150 43.150 4,654,496
May 19, 2023 41.600 42.250 40.950 42.150 42.150 4,101,100
May 18, 2023 0.770 Dividend
May 18, 2023 41.000 41.700 40.850 41.500 41.500 2,780,147
May 17, 2023 41.650 42.350 41.500 41.550 40.780 3,800,024
May 16, 2023 42.200 42.300 41.650 42.050 41.271 2,983,735
May 15, 2023 41.300 42.300 41.300 41.950 41.173 4,615,159
May 12, 2023 41.850 41.850 41.200 41.200 40.436 3,173,373
May 11, 2023 41.700 42.100 41.500 41.850 41.074 3,914,620
May 10, 2023 42.100 42.250 41.500 41.900 41.124 3,944,048
May 9, 2023 42.750 42.850 41.800 41.850 41.074 2,330,516
May 8, 2023 41.900 42.800 41.900 42.750 41.958 3,446,628
May 5, 2023 41.950 42.300 41.550 41.750 40.976 3,874,936
May 4, 2023 42.000 42.500 41.700 41.950 41.173 3,136,186
May 3, 2023 42.050 42.500 41.850 42.450 41.663 2,221,672
May 2, 2023 42.450 42.750 41.800 42.300 41.516 2,713,227
Apr 28, 2023 42.200 42.700 42.100 42.400 41.614 2,063,639
Apr 27, 2023 42.350 42.500 41.900 42.200 41.418 3,237,281
Apr 26, 2023 41.850 42.700 41.600 42.350 41.565 2,869,064

Related Tickers

YKLTY Yakult Honsha Co.,Ltd.
10.17
+6.72%
 
0506.HK China Foods Limited
2.930
0.00%
 
OTLY Oatly Group AB
0.9950
+14.37%
 
MNST Monster Beverage Corporation
53.37
+0.41%
 
KO The Coca-Cola Company
61.74
0.00%
 
PEP PepsiCo, Inc.
175.58
-0.62%
 
CELH Celsius Holdings, Inc.
73.16
+2.12%