Nongfu Spring Co., Ltd. (9633.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 44.500 | 44.800 | 44.300 | 44.600 | 44.600 | 5,293,850 |
| 23 Apr 2024 | 44.000 | 44.400 | 43.900 | 44.300 | 44.300 | 3,353,574 |
| 22 Apr 2024 | 43.900 | 44.400 | 43.400 | 44.200 | 44.200 | 3,349,486 |
| 19 Apr 2024 | 42.150 | 43.000 | 42.150 | 42.700 | 42.700 | 4,161,609 |
| 18 Apr 2024 | 42.500 | 43.500 | 42.250 | 43.000 | 43.000 | 2,793,028 |
| 17 Apr 2024 | 42.150 | 42.900 | 42.150 | 42.500 | 42.500 | 3,402,200 |
| 16 Apr 2024 | 42.850 | 43.300 | 42.450 | 42.750 | 42.750 | 4,664,510 |
| 15 Apr 2024 | 43.150 | 43.500 | 43.000 | 43.350 | 43.350 | 3,896,956 |
| 12 Apr 2024 | 43.900 | 44.250 | 43.300 | 43.700 | 43.700 | 4,319,941 |
| 11 Apr 2024 | 43.700 | 44.350 | 43.400 | 44.150 | 44.150 | 3,397,201 |
| 10 Apr 2024 | 43.900 | 44.800 | 43.900 | 44.600 | 44.600 | 5,312,630 |
| 09 Apr 2024 | 44.250 | 44.900 | 44.200 | 44.300 | 44.300 | 3,571,961 |
| 08 Apr 2024 | 44.500 | 44.650 | 43.700 | 44.000 | 44.000 | 4,089,028 |
| 05 Apr 2024 | 43.900 | 44.850 | 43.650 | 44.550 | 44.550 | 3,984,898 |
| 03 Apr 2024 | 43.650 | 44.250 | 43.550 | 43.900 | 43.900 | 5,637,584 |
| 02 Apr 2024 | 43.100 | 44.400 | 42.850 | 44.100 | 44.100 | 7,505,727 |
| 28 Mar 2024 | 40.750 | 42.600 | 40.750 | 42.250 | 42.250 | 5,263,885 |
| 27 Mar 2024 | 43.600 | 43.600 | 40.350 | 41.250 | 41.250 | 7,753,222 |
| 26 Mar 2024 | 41.600 | 42.000 | 40.950 | 41.700 | 41.700 | 4,596,987 |
| 25 Mar 2024 | 41.000 | 41.050 | 40.400 | 40.950 | 40.950 | 3,120,728 |
| 22 Mar 2024 | 42.150 | 42.150 | 40.450 | 40.650 | 40.650 | 4,807,564 |
| 21 Mar 2024 | 41.350 | 42.450 | 41.350 | 42.100 | 42.100 | 4,642,324 |
| 20 Mar 2024 | 41.700 | 41.850 | 41.200 | 41.200 | 41.200 | 3,392,658 |
| 19 Mar 2024 | 41.850 | 42.300 | 41.350 | 41.700 | 41.700 | 4,557,306 |
| 18 Mar 2024 | 42.000 | 42.500 | 41.650 | 42.450 | 42.450 | 4,263,082 |
| 15 Mar 2024 | 42.650 | 42.650 | 41.750 | 42.350 | 42.350 | 8,699,979 |
| 14 Mar 2024 | 42.300 | 42.700 | 41.700 | 42.700 | 42.700 | 7,905,323 |
| 13 Mar 2024 | 42.600 | 42.850 | 42.000 | 42.300 | 42.300 | 5,410,527 |
| 12 Mar 2024 | 42.000 | 42.750 | 41.550 | 42.600 | 42.600 | 8,503,761 |
| 11 Mar 2024 | 41.500 | 42.400 | 41.000 | 42.000 | 42.000 | 6,715,299 |
| 08 Mar 2024 | 41.700 | 42.300 | 41.350 | 41.500 | 41.500 | 6,681,161 |
| 07 Mar 2024 | 42.350 | 42.600 | 41.500 | 41.850 | 41.850 | 4,338,898 |
| 06 Mar 2024 | 41.550 | 42.600 | 41.250 | 42.200 | 42.200 | 5,764,284 |
| 05 Mar 2024 | 42.350 | 42.350 | 40.750 | 41.550 | 41.550 | 8,733,754 |
| 04 Mar 2024 | 42.900 | 42.900 | 41.650 | 42.400 | 42.400 | 8,681,933 |
| 01 Mar 2024 | 43.650 | 43.650 | 42.900 | 42.900 | 42.900 | 4,850,531 |
| 29 Feb 2024 | 44.000 | 44.750 | 43.950 | 44.400 | 44.400 | 5,031,510 |
| 28 Feb 2024 | 44.800 | 44.850 | 43.750 | 44.100 | 44.100 | 3,501,100 |
| 27 Feb 2024 | 44.600 | 44.800 | 44.200 | 44.750 | 44.750 | 2,955,102 |
| 26 Feb 2024 | 44.600 | 44.800 | 44.250 | 44.600 | 44.600 | 2,363,402 |
| 23 Feb 2024 | 44.300 | 44.950 | 44.300 | 44.700 | 44.700 | 4,709,791 |
| 22 Feb 2024 | 44.700 | 44.950 | 44.150 | 44.950 | 44.950 | 3,104,083 |
| 21 Feb 2024 | 44.450 | 44.750 | 43.700 | 44.450 | 44.450 | 4,117,046 |
| 20 Feb 2024 | 43.950 | 44.250 | 43.200 | 44.250 | 44.250 | 1,866,828 |
| 19 Feb 2024 | 44.800 | 44.800 | 43.450 | 43.550 | 43.550 | 1,622,186 |
| 16 Feb 2024 | 43.350 | 44.950 | 43.350 | 44.850 | 44.850 | 2,091,721 |
| 15 Feb 2024 | 43.450 | 44.100 | 43.150 | 43.850 | 43.850 | 1,708,597 |
| 14 Feb 2024 | 41.600 | 43.700 | 41.600 | 43.450 | 43.450 | 1,986,164 |
| 09 Feb 2024 | 42.400 | 42.400 | 42.400 | 42.400 | 42.400 | - |
| 08 Feb 2024 | 43.500 | 43.900 | 42.800 | 43.150 | 43.150 | 3,035,688 |
| 07 Feb 2024 | 43.700 | 44.100 | 43.300 | 43.500 | 43.500 | 2,951,748 |
| 06 Feb 2024 | 42.350 | 43.900 | 42.150 | 43.700 | 43.700 | 4,069,800 |
| 05 Feb 2024 | 41.550 | 42.650 | 41.550 | 42.350 | 42.350 | 3,194,145 |
| 02 Feb 2024 | 42.350 | 42.900 | 42.150 | 42.200 | 42.200 | 3,351,273 |
| 01 Feb 2024 | 42.350 | 42.800 | 41.750 | 42.300 | 42.300 | 3,222,736 |
| 31 Jan 2024 | 42.400 | 42.450 | 41.900 | 42.350 | 42.350 | 5,629,718 |
| 30 Jan 2024 | 42.350 | 42.350 | 41.450 | 42.300 | 42.300 | 4,598,569 |
| 29 Jan 2024 | 41.900 | 42.750 | 41.900 | 42.350 | 42.350 | 3,881,069 |
| 26 Jan 2024 | 42.100 | 42.400 | 41.500 | 41.900 | 41.900 | 2,992,513 |
| 25 Jan 2024 | 41.200 | 42.250 | 41.150 | 42.150 | 42.150 | 6,313,497 |
| 24 Jan 2024 | 40.000 | 41.200 | 40.000 | 41.000 | 41.000 | 6,140,303 |
| 23 Jan 2024 | 39.800 | 40.200 | 39.500 | 40.000 | 40.000 | 5,834,650 |
| 22 Jan 2024 | 39.750 | 39.900 | 39.100 | 39.600 | 39.600 | 6,837,766 |
| 19 Jan 2024 | 38.950 | 39.900 | 38.750 | 39.750 | 39.750 | 5,434,926 |
| 18 Jan 2024 | 38.700 | 39.000 | 38.000 | 38.850 | 38.850 | 5,701,723 |
| 17 Jan 2024 | 39.550 | 39.550 | 37.950 | 38.500 | 38.500 | 16,902,853 |
| 16 Jan 2024 | 41.550 | 41.550 | 39.700 | 39.900 | 39.900 | 5,479,376 |
| 15 Jan 2024 | 41.150 | 41.150 | 41.150 | 41.150 | 41.150 | - |
| 12 Jan 2024 | 40.950 | 41.400 | 40.650 | 41.250 | 41.250 | 3,464,142 |
| 11 Jan 2024 | 41.100 | 41.450 | 40.650 | 41.200 | 41.200 | 3,258,344 |
| 10 Jan 2024 | 41.300 | 41.550 | 40.750 | 41.150 | 41.150 | 3,903,374 |
| 09 Jan 2024 | 41.450 | 41.850 | 41.100 | 41.400 | 41.400 | 4,169,793 |
| 08 Jan 2024 | 42.400 | 42.550 | 41.200 | 41.250 | 41.250 | 4,264,243 |
| 05 Jan 2024 | 42.600 | 42.850 | 42.200 | 42.400 | 42.400 | 3,101,275 |
| 04 Jan 2024 | 43.400 | 43.450 | 42.500 | 42.850 | 42.850 | 4,745,796 |
| 03 Jan 2024 | 43.900 | 44.050 | 43.150 | 43.550 | 43.550 | 6,527,373 |
| 02 Jan 2024 | 45.450 | 45.450 | 44.000 | 44.250 | 44.250 | 1,933,686 |
| 29 Dec 2023 | 45.200 | 45.350 | 44.950 | 45.150 | 45.150 | 1,945,796 |
| 28 Dec 2023 | 45.250 | 45.250 | 44.750 | 45.200 | 45.200 | 5,246,632 |
| 27 Dec 2023 | 44.700 | 45.050 | 44.550 | 44.950 | 44.950 | 2,971,538 |
| 22 Dec 2023 | 44.900 | 45.200 | 44.550 | 44.700 | 44.700 | 2,518,301 |
| 21 Dec 2023 | 44.900 | 45.000 | 44.500 | 44.750 | 44.750 | 2,680,991 |
| 20 Dec 2023 | 45.250 | 45.250 | 44.750 | 44.900 | 44.900 | 2,976,701 |
| 19 Dec 2023 | 44.850 | 45.000 | 44.350 | 45.000 | 45.000 | 1,792,678 |
| 18 Dec 2023 | 44.950 | 45.250 | 44.750 | 44.900 | 44.900 | 1,372,034 |
| 15 Dec 2023 | 45.050 | 45.300 | 44.650 | 45.150 | 45.150 | 8,260,500 |
| 14 Dec 2023 | 45.050 | 45.550 | 44.300 | 45.000 | 45.000 | 4,846,270 |
| 13 Dec 2023 | 44.650 | 45.100 | 44.500 | 45.050 | 45.050 | 2,732,085 |
| 12 Dec 2023 | 44.650 | 44.800 | 44.100 | 44.550 | 44.550 | 3,012,956 |
| 11 Dec 2023 | 44.000 | 44.800 | 43.950 | 44.650 | 44.650 | 3,486,453 |
| 08 Dec 2023 | 44.650 | 45.100 | 44.000 | 44.950 | 44.950 | 3,545,078 |
| 07 Dec 2023 | 44.450 | 44.700 | 43.950 | 44.450 | 44.450 | 2,256,548 |
| 06 Dec 2023 | 45.050 | 45.050 | 44.250 | 44.550 | 44.550 | 3,017,993 |
| 05 Dec 2023 | 44.800 | 45.100 | 44.450 | 44.850 | 44.850 | 4,087,852 |
| 04 Dec 2023 | 44.750 | 45.100 | 44.250 | 44.850 | 44.850 | 5,390,816 |
| 01 Dec 2023 | 44.900 | 45.050 | 44.150 | 44.250 | 44.250 | 4,039,851 |
| 30 Nov 2023 | 44.550 | 45.200 | 44.000 | 44.600 | 44.600 | 33,707,334 |
| 29 Nov 2023 | 45.450 | 45.450 | 43.350 | 43.750 | 43.750 | 5,957,263 |
| 28 Nov 2023 | 45.350 | 45.650 | 45.050 | 45.200 | 45.200 | 3,441,024 |
| 27 Nov 2023 | 45.000 | 45.450 | 44.950 | 45.350 | 45.350 | 2,817,858 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.