Nongfu Spring Co., Ltd. (9633.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 46.400 | 46.550 | 45.750 | 46.250 | 46.250 | 4,042,360 |
| May 06, 2024 | 47.000 | 47.000 | 45.600 | 46.250 | 46.250 | 8,460,403 |
| May 03, 2024 | 48.800 | 48.800 | 47.450 | 47.650 | 47.650 | 4,165,077 |
| May 02, 2024 | 46.200 | 48.200 | 46.100 | 47.950 | 47.950 | 3,125,632 |
| Apr 30, 2024 | 45.950 | 46.700 | 45.950 | 46.200 | 46.200 | 3,344,444 |
| Apr 29, 2024 | 45.000 | 46.150 | 44.350 | 45.900 | 45.900 | 4,564,894 |
| 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 09, 2024 | 44.250 | 44.900 | 44.200 | 44.300 | 44.300 | 3,571,961 |
| Apr 08, 2024 | 44.500 | 44.650 | 43.700 | 44.000 | 44.000 | 4,089,028 |
| Apr 05, 2024 | 43.900 | 44.850 | 43.650 | 44.550 | 44.550 | 3,984,898 |
| Apr 03, 2024 | 43.650 | 44.250 | 43.550 | 43.900 | 43.900 | 5,637,584 |
| Apr 02, 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 08, 2024 | 41.700 | 42.300 | 41.350 | 41.500 | 41.500 | 6,681,161 |
| Mar 07, 2024 | 42.350 | 42.600 | 41.500 | 41.850 | 41.850 | 4,338,898 |
| Mar 06, 2024 | 41.550 | 42.600 | 41.250 | 42.200 | 42.200 | 5,764,284 |
| Mar 05, 2024 | 42.350 | 42.350 | 40.750 | 41.550 | 41.550 | 8,733,754 |
| Mar 04, 2024 | 42.900 | 42.900 | 41.650 | 42.400 | 42.400 | 8,681,933 |
| Mar 01, 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 09, 2024 | 42.400 | 42.400 | 42.400 | 42.400 | 42.400 | - |
| Feb 08, 2024 | 43.500 | 43.900 | 42.800 | 43.150 | 43.150 | 3,035,688 |
| Feb 07, 2024 | 43.700 | 44.100 | 43.300 | 43.500 | 43.500 | 2,951,748 |
| Feb 06, 2024 | 42.350 | 43.900 | 42.150 | 43.700 | 43.700 | 4,069,800 |
| Feb 05, 2024 | 41.550 | 42.650 | 41.550 | 42.350 | 42.350 | 3,194,145 |
| Feb 02, 2024 | 42.350 | 42.900 | 42.150 | 42.200 | 42.200 | 3,351,273 |
| Feb 01, 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 09, 2024 | 41.450 | 41.850 | 41.100 | 41.400 | 41.400 | 4,169,793 |
| Jan 08, 2024 | 42.400 | 42.550 | 41.200 | 41.250 | 41.250 | 4,264,243 |
| Jan 05, 2024 | 42.600 | 42.850 | 42.200 | 42.400 | 42.400 | 3,101,275 |
| Jan 04, 2024 | 43.400 | 43.450 | 42.500 | 42.850 | 42.850 | 4,745,796 |
| Jan 03, 2024 | 43.900 | 44.050 | 43.150 | 43.550 | 43.550 | 6,527,373 |
| Jan 02, 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 08, 2023 | 44.650 | 45.100 | 44.000 | 44.950 | 44.950 | 3,545,078 |
| Dec 07, 2023 | 44.450 | 44.700 | 43.950 | 44.450 | 44.450 | 2,256,548 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.