HKSE - Delayed Quote
HKD
Natural Food International Holding Limited (1837.HK)
1.360
0.000
(0.00%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.340
1.360
1.330
1.360
1.360
556,000
Oct 29, 2026
1.400
1.400
1.335
1.360
1.360
108,000
Oct 28, 2026
1.360
1.380
1.350
1.380
1.380
70,000
Oct 27, 2026
1.410
1.410
1.350
1.360
1.360
1,264,000
Oct 26, 2026
1.385
1.410
1.365
1.410
1.410
212,000
Oct 23, 2026
1.330
1.390
1.325
1.390
1.390
1,394,000
Oct 22, 2026
1.360
1.360
1.335
1.335
1.335
3,364,000
Oct 21, 2026
1.395
1.395
1.365
1.380
1.380
390,000
Oct 20, 2026
1.390
1.420
1.380
1.395
1.395
1,618,000
Oct 16, 2026
1.310
1.350
1.305
1.350
1.350
531,550
Oct 15, 2026
1.310
1.325
1.310
1.310
1.310
308,581
Oct 14, 2026
1.340
1.340
1.325
1.325
1.325
144,000
Oct 13, 2026
1.340
1.340
1.300
1.335
1.335
1,590,000
Oct 12, 2026
1.305
1.325
1.300
1.310
1.310
745,234
Oct 9, 2026
1.300
1.315
1.295
1.315
1.315
1,082,000
Oct 8, 2026
1.305
1.310
1.285
1.310
1.310
2,784,000
Oct 7, 2026
1.340
1.340
1.300
1.325
1.325
290,000
Oct 6, 2026
1.325
1.340
1.285
1.330
1.330
1,519,935
Oct 5, 2026
1.360
1.365
1.330
1.350
1.350
2,694,460
Oct 2, 2026
1.375
1.375
1.335
1.360
1.360
1,322,000
Sep 30, 2026
1.350
1.380
1.330
1.375
1.375
1,430,000
Sep 29, 2026
1.350
1.385
1.330
1.375
1.375
956,000
Sep 28, 2026
1.400
1.400
1.350
1.355
1.355
1,020,000
Sep 25, 2026
1.400
1.405
1.370
1.400
1.400
644,000
Sep 24, 2026
1.440
1.440
1.380
1.400
1.400
722,000
Sep 23, 2026
1.440
1.460
1.430
1.440
1.440
522,000
Sep 22, 2026
1.445
1.455
1.410
1.425
1.425
2,794,257
Sep 21, 2026
1.410
1.440
1.410
1.440
1.440
1,214,000
Sep 18, 2026
1.385
1.415
1.375
1.415
1.415
3,252,000
Sep 17, 2026
1.355
1.400
1.355
1.385
1.385
628,931
Sep 16, 2026
1.380
1.400
1.365
1.390
1.390
770,000
Sep 15, 2026
1.400
1.405
1.360
1.385
1.385
1,708,000
Sep 14, 2026
1.400
1.445
1.370
1.405
1.405
1,126,000
Sep 11, 2026
1.385
1.400
1.340
1.400
1.400
1,572,000
Sep 10, 2026
1.435
1.440
1.390
1.420
1.420
2,152,000
Sep 9, 2026
1.430
1.435
1.405
1.430
1.430
1,530,000
Sep 8, 2026
1.435
1.440
1.420
1.435
1.435
526,000
Sep 7, 2026
1.430
1.445
1.425
1.440
1.440
596,000
Sep 4, 2026
1.430
1.450
1.425
1.435
1.435
904,000
Sep 3, 2026
1.455
1.455
1.410
1.430
1.430
1,805,823
Sep 2, 2026
1.485
1.485
1.410
1.450
1.450
1,510,000
Sep 1, 2026
1.540
1.545
1.440
1.470
1.470
4,472,000
Aug 31, 2026
1.545
1.580
1.490
1.550
1.550
7,674,000
Aug 28, 2026
1.680
1.680
1.480
1.560
1.560
10,396,000
Aug 27, 2026
1.640
1.695
1.620
1.680
1.680
2,006,000
Aug 26, 2026
1.615
1.630
1.600
1.620
1.620
772,000
Aug 25, 2026
1.620
1.625
1.600
1.615
1.615
522,000
Aug 24, 2026
1.610
1.625
1.595
1.600
1.600
566,000
Aug 21, 2026
1.590
1.610
1.585
1.600
1.600
246,000
Aug 20, 2026
1.575
1.610
1.565
1.605
1.605
861,022
Aug 19, 2026
1.630
1.630
1.565
1.595
1.595
2,419,222
Aug 18, 2026
1.690
1.715
1.595
1.630
1.630
3,894,000
Aug 17, 2026
1.625
1.690
1.620
1.625
1.625
746,000
Aug 14, 2026
1.600
1.650
1.595
1.625
1.625
1,540,000
Aug 13, 2026
1.595
1.635
1.585
1.610
1.610
664,000
Aug 12, 2026
1.615
1.615
1.595
1.595
1.595
554,000
Aug 11, 2026
1.595
1.635
1.595
1.625
1.625
384,000
Aug 10, 2026
1.590
1.615
1.590
1.600
1.600
523,406
Aug 7, 2026
1.605
1.605
1.560
1.590
1.590
978,000
Aug 6, 2026
1.610
1.625
1.605
1.605
1.605
522,000
Aug 5, 2026
1.570
1.635
1.570
1.615
1.615
806,000
Aug 4, 2026
1.555
1.560
1.540
1.550
1.550
1,448,000
Aug 3, 2026
1.550
1.580
1.540
1.545
1.545
2,836,000
Jul 31, 2026
1.560
1.600
1.530
1.570
1.570
2,334,000
Jul 30, 2026
1.600
1.600
1.550
1.580
1.580
698,000
Jul 29, 2026
1.640
1.640
1.590
1.600
1.600
2,164,000
Jul 28, 2026
1.680
1.680
1.630
1.640
1.640
1,164,000
Jul 27, 2026
1.700
1.730
1.650
1.700
1.700
898,000
Jul 24, 2026
1.690
1.710
1.670
1.690
1.690
844,000
Jul 23, 2026
1.710
1.720
1.640
1.670
1.670
1,262,000
Jul 22, 2026
1.700
1.710
1.670
1.710
1.710
1,004,000
Jul 21, 2026
1.730
1.750
1.690
1.720
1.720
1,072,220
Jul 20, 2026
1.650
1.710
1.640
1.700
1.700
1,504,000
Jul 17, 2026
1.690
1.690
1.610
1.640
1.640
822,000
Jul 16, 2026
1.700
1.720
1.640
1.690
1.690
956,000
Jul 15, 2026
1.630
1.710
1.630
1.700
1.700
838,000
Jul 14, 2026
1.680
1.680
1.560
1.610
1.610
3,508,000
Jul 13, 2026
1.680
1.690
1.640
1.690
1.690
672,000
Jul 10, 2026
1.710
1.760
1.690
1.720
1.720
1,116,000
Jul 9, 2026
1.740
1.760
1.710
1.730
1.730
646,000
Jul 8, 2026
1.770
1.770
1.710
1.720
1.720
2,618,000
Jul 7, 2026
1.800
1.830
1.750
1.770
1.770
2,325,867
Jul 6, 2026
1.700
1.830
1.680
1.770
1.770
10,318,724
Jul 3, 2026
1.590
1.740
1.550
1.700
1.700
9,201,807
Jul 2, 2026
1.530
1.570
1.510
1.550
1.550
5,879,878
Jun 30, 2026
1.530
1.560
1.510
1.530
1.530
1,950,000
Jun 29, 2026
1.490
1.580
1.490
1.530
1.530
3,774,000
Jun 26, 2026
1.410
1.490
1.400
1.490
1.490
4,058,000
Jun 25, 2026
1.440
1.440
1.390
1.410
1.410
1,686,000
Jun 24, 2026
1.400
1.470
1.400
1.420
1.420
876,000
Jun 23, 2026
1.410
1.470
1.400
1.410
1.410
1,452,000
Jun 22, 2026
1.390
1.400
1.330
1.370
1.370
1,456,924
Jun 18, 2026
1.420
1.430
1.350
1.380
1.380
1,964,000
Jun 17, 2026
1.400
1.420
1.390
1.390
1.390
636,000
Jun 16, 2026
1.420
1.420
1.390
1.410
1.410
760,000
Jun 15, 2026
1.440
1.450
1.410
1.410
1.410
454,000
Jun 12, 2026
1.450
1.460
1.410
1.440
1.440
6,106,000
Jun 11, 2026
1.430
1.450
1.410
1.450
1.450
872,645
Jun 10, 2026
1.380
1.430
1.370
1.430
1.430
2,238,000
Jun 9, 2026
1.410
1.420
1.370
1.380
1.380
4,536,000
Jun 8, 2026
1.430
1.460
1.410
1.410
1.410
2,400,000
Jun 5, 2026
1.460
1.490
1.430
1.440
1.440
1,162,000
Jun 4, 2026
1.490
1.490
1.430
1.460
1.460
944,000
Jun 3, 2026
1.440
1.490
1.430
1.490
1.490
1,582,000
Jun 2, 2026
1.480
1.500
1.440
1.440
1.440
1,054,000
Jun 1, 2026
1.450
1.500
1.450
1.470
1.470
1,232,000
May 29, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
1.450
1.470
1.440
1.450
1.450
992,000
May 28, 2026
1.470
1.490
1.440
1.460
1.391
3,804,000
May 27, 2026
1.490
1.520
1.450
1.490
1.420
2,638,000
May 26, 2026
1.520
1.540
1.440
1.490
1.420
2,452,000
May 22, 2026
1.540
1.550
1.490
1.520
1.448
2,374,000
May 21, 2026
1.530
1.570
1.520
1.540
1.467
1,940,000
May 20, 2026
1.440
1.520
1.430
1.510
1.439
1,222,049
May 19, 2026
1.480
1.500
1.450
1.460
1.391
1,670,000
May 18, 2026
1.530
1.560
1.480
1.490
1.420
3,846,000
May 15, 2026
1.610
1.610
1.530
1.530
1.458
3,204,000
May 14, 2026
1.640
1.650
1.600
1.600
1.524
5,084,000
May 13, 2026
1.620
1.640
1.620
1.630
1.553
1,096,000
May 12, 2026
1.670
1.670
1.620
1.620
1.543
1,012,000
May 11, 2026
1.650
1.670
1.630
1.670
1.591
598,000
May 8, 2026
1.660
1.680
1.650
1.650
1.572
1,416,000
May 7, 2026
1.660
1.700
1.650
1.670
1.591
776,000
May 6, 2026
1.680
1.700
1.610
1.670
1.591
1,800,000
May 5, 2026
1.670
1.690
1.650
1.680
1.601
506,000
May 4, 2026
1.700
1.710
1.660
1.690
1.610
812,000
Apr 30, 2026
1.740
1.750
1.690
1.700
1.620
1,334,000
Apr 29, 2026
1.710
1.790
1.700
1.740
1.658
4,376,000
Apr 28, 2026
1.720
1.720
1.690
1.700
1.620
1,400,000
Apr 27, 2026
1.650
1.720
1.600
1.720
1.639
1,916,000
Apr 24, 2026
1.670
1.730
1.650
1.650
1.572
2,388,000
Apr 23, 2026
1.710
1.710
1.670
1.690
1.610
860,000
Apr 22, 2026
1.670
1.710
1.670
1.700
1.620
1,218,000
Apr 21, 2026
1.670
1.710
1.560
1.710
1.629
1,488,000
Apr 20, 2026
1.740
1.740
1.660
1.700
1.620
2,422,000
Apr 17, 2026
1.730
1.750
1.700
1.740
1.658
1,616,000
Apr 16, 2026
1.720
1.750
1.700
1.730
1.648
1,646,000
Apr 15, 2026
1.720
1.720
1.680
1.710
1.629
950,000
Apr 14, 2026
1.700
1.730
1.670
1.720
1.639
1,162,000
Apr 13, 2026
1.690
1.730
1.680
1.720
1.639
1,678,000
Apr 10, 2026
1.700
1.740
1.660
1.690
1.610
2,100,000
Apr 9, 2026
1.750
1.790
1.670
1.710
1.629
3,288,000
Apr 8, 2026
1.650
1.810
1.630
1.770
1.686
11,316,000
Apr 2, 2026
1.620
1.650
1.590
1.650
1.572
3,068,000
Apr 1, 2026
1.490
1.650
1.460
1.620
1.543
9,076,000
Mar 31, 2026
1.470
1.490
1.410
1.490
1.420
6,818,000
Mar 30, 2026
1.380
1.460
1.380
1.430
1.362
1,104,000
Mar 27, 2026
1.410
1.430
1.380
1.380
1.315
1,242,000
Mar 26, 2026
1.420
1.450
1.390
1.410
1.343
1,250,000
Mar 25, 2026
1.430
1.460
1.430
1.440
1.372
2,252,000
Mar 24, 2026
1.370
1.430
1.350
1.430
1.362
3,304,000
Mar 23, 2026
1.390
1.390
1.320
1.380
1.315
6,651,000
Mar 20, 2026
1.430
1.480
1.400
1.410
1.343
5,676,000
Mar 19, 2026
1.400
1.510
1.390
1.450
1.381
7,100,000
Mar 18, 2026
1.400
1.430
1.380
1.410
1.343
2,630,000
Mar 17, 2026
1.380
1.400
1.370
1.380
1.315
1,390,000
Mar 16, 2026
1.390
1.440
1.360
1.380
1.315
2,856,890
Mar 13, 2026
1.390
1.440
1.370
1.380
1.315
5,646,000
Mar 12, 2026
1.310
1.410
1.310
1.410
1.343
9,798,000
Mar 11, 2026
1.290
1.340
1.250
1.320
1.258
17,543,000
Mar 10, 2026
1.110
1.150
1.090
1.130
1.077
2,790,000
Mar 9, 2026
1.110
1.130
1.090
1.120
1.067
1,102,000
Mar 6, 2026
1.060
1.130
1.060
1.120
1.067
1,361,021
Mar 5, 2026
1.060
1.060
1.040
1.060
1.010
2,390,000
Mar 4, 2026
1.080
1.080
1.050
1.050
1.000
1,102,000
Mar 3, 2026
1.070
1.070
1.050
1.070
1.019
2,375,000
Mar 2, 2026
1.070
1.080
1.060
1.060
1.010
1,434,000
Feb 27, 2026
1.100
1.100
1.070
1.070
1.019
1,476,000
Feb 26, 2026
1.120
1.120
1.100
1.110
1.058
1,064,000
Feb 25, 2026
1.120
1.160
1.110
1.140
1.086
706,000
Feb 24, 2026
1.160
1.160
1.090
1.090
1.038
11,694,000
Feb 23, 2026
1.130
1.180
1.130
1.140
1.086
1,687,379
Feb 20, 2026
1.130
1.140
1.110
1.120
1.067
906,000
Feb 16, 2026
1.130
1.130
1.130
1.130
1.077
-
Feb 13, 2026
1.110
1.170
1.090
1.160
1.105
2,418,000
Feb 12, 2026
1.100
1.120
1.080
1.110
1.058
872,000
Feb 11, 2026
1.110
1.150
1.100
1.110
1.058
700,000
Feb 10, 2026
1.070
1.140
1.060
1.090
1.038
866,000
Feb 9, 2026
1.070
1.070
1.050
1.050
1.000
518,000
Feb 6, 2026
1.070
1.070
1.040
1.070
1.019
414,000
Feb 5, 2026
1.060
1.070
1.050
1.070
1.019
802,000
Feb 4, 2026
1.060
1.060
1.040
1.060
1.010
214,000
Feb 3, 2026
1.040
1.060
1.040
1.060
1.010
1,182,000
Feb 2, 2026
1.040
1.050
1.030
1.050
1.000
1,114,460
Jan 30, 2026
1.040
1.070
1.040
1.050
1.000
2,162,000
Jan 29, 2026
1.040
1.060
1.040
1.040
0.991
2,058,000
Jan 28, 2026
1.060
1.060
1.040
1.040
0.991
832,000
Jan 27, 2026
1.050
1.060
1.040
1.060
1.010
450,000
Jan 26, 2026
1.050
1.060
1.030
1.050
1.000
1,044,000
Jan 23, 2026
1.060
1.080
1.040
1.050
1.000
1,514,000
Jan 22, 2026
1.040
1.060
1.040
1.050
1.000
306,000
Jan 21, 2026
1.030
1.050
1.020
1.040
0.991
732,000
Jan 20, 2026
1.030
1.030
1.010
1.030
0.981
1,284,000
Jan 19, 2026
1.050
1.050
1.020
1.040
0.991
638,000
Jan 16, 2026
1.040
1.070
1.020
1.050
1.000
1,302,000
Jan 15, 2026
1.050
1.070
1.030
1.050
1.000
598,000
Jan 14, 2026
1.080
1.080
1.040
1.060
1.010
1,196,000
Jan 13, 2026
1.080
1.080
1.050
1.070
1.019
660,000
Jan 12, 2026
1.070
1.090
1.060
1.080
1.029
780,000
Jan 9, 2026
1.070
1.090
1.070
1.090
1.038
354,000
Jan 8, 2026
1.100
1.100
1.060
1.060
1.010
1,024,000
Jan 7, 2026
1.120
1.120
1.100
1.100
1.048
2,526,000
Jan 6, 2026
1.160
1.160
1.120
1.120
1.067
1,582,000
Jan 5, 2026
1.090
1.160
1.090
1.130
1.077
3,338,000
Jan 2, 2026
1.080
1.100
1.060
1.080
1.029
2,544,000
Dec 31, 2025
1.090
1.090
1.090
1.090
1.038
-
Dec 30, 2025
1.040
1.070
1.040
1.040
0.991
3,274,000
Dec 29, 2025
1.050
1.050
1.010
1.020
0.972
2,195,000
Dec 24, 2025
1.050
1.050
1.050
1.050
1.000
-
Dec 23, 2025
1.070
1.080
1.060
1.070
1.019
644,000
Dec 22, 2025
1.090
1.090
1.080
1.080
1.029
674,000
Dec 19, 2025
1.100
1.100
1.080
1.100
1.048
1,318,000
Dec 18, 2025
1.090
1.100
1.080
1.100
1.048
1,892,000
Dec 17, 2025
1.080
1.090
1.070
1.090
1.038
1,274,000
Dec 16, 2025
1.100
1.100
1.070
1.100
1.048
1,938,000
Dec 15, 2025
1.090
1.100
1.080
1.100
1.048
1,958,000
Dec 12, 2025
1.090
1.100
1.080
1.100
1.048
3,618,000
Dec 11, 2025
1.100
1.110
1.080
1.090
1.038
2,020,000
Dec 10, 2025
1.100
1.110
1.090
1.100
1.048
1,902,000
Dec 9, 2025
1.110
1.120
1.080
1.110
1.058
2,122,000
Dec 8, 2025
1.070
1.110
1.060
1.110
1.058
2,196,000
Dec 5, 2025
1.080
1.080
1.050
1.060
1.010
960,000
Dec 4, 2025
1.090
1.090
1.050
1.080
1.029
944,000
Dec 3, 2025
1.090
1.090
1.080
1.090
1.038
684,000
Dec 2, 2025
1.090
1.100
1.080
1.090
1.038
964,000
Dec 1, 2025
1.080
1.100
1.080
1.090
1.038
524,000
Nov 28, 2025
1.080
1.090
1.050
1.090
1.038
834,000
Nov 27, 2025
1.080
1.110
1.080
1.100
1.048
2,988,000
Nov 26, 2025
1.070
1.090
1.060
1.080
1.029
528,000
Nov 25, 2025
1.060
1.070
1.050
1.070
1.019
650,000
Nov 24, 2025
1.090
1.090
1.050
1.060
1.010
1,672,000
Nov 21, 2025
1.080
1.090
1.060
1.080
1.029
2,568,000
Nov 20, 2025
1.110
1.110
1.070
1.090
1.038
3,878,000
Nov 19, 2025
1.090
1.110
1.080
1.110
1.058
1,742,000
Nov 18, 2025
1.120
1.120
1.090
1.110
1.058
2,954,000
Nov 17, 2025
1.100
1.150
1.100
1.120
1.067
2,650,000
Nov 14, 2025
1.110
1.120
1.070
1.110
1.058
2,702,000
Nov 13, 2025
1.070
1.120
1.050
1.110
1.058
2,994,000
Nov 12, 2025
1.070
1.090
1.060
1.080
1.029
2,960,000
Nov 11, 2025
1.090
1.100
1.070
1.070
1.019
716,000
Nov 10, 2025
1.070
1.100
1.060
1.090
1.038
728,000
Nov 7, 2025
1.060
1.060
1.030
1.060
1.010
1,146,000
Nov 6, 2025
1.050
1.090
1.050
1.070
1.019
1,148,000
Nov 5, 2025
1.050
1.090
1.050
1.050
1.000
1,702,000
Nov 4, 2025
1.140
1.140
1.060
1.100
1.048
2,784,000
Nov 3, 2025
1.150
1.160
1.110
1.150
1.096
2,380,000
Oct 31, 2025
1.140
1.160
1.140
1.150
1.096
462,000
Oct 30, 2025
1.200
1.200
1.150
1.170
1.115
1,570,000
