HKSE - Delayed Quote
HKD
Nongfu Spring Co., Ltd. (9633.HK)
45.220
-0.200
(-0.44%)
At close: November 6 at 4:08:50 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
Nov 6, 2026
45.420
46.200
45.020
45.220
45.220
5,810,844
Nov 5, 2026
45.960
46.260
44.620
45.420
45.420
18,315,981
Nov 4, 2026
44.420
45.140
44.100
44.700
44.700
11,951,627
Nov 3, 2026
43.560
44.840
43.500
44.800
44.800
11,690,406
Nov 2, 2026
42.300
43.760
42.200
43.460
43.460
12,824,089
Oct 30, 2026
40.380
42.400
40.020
42.340
42.340
10,767,482
Oct 29, 2026
40.580
41.000
39.900
39.980
39.980
5,249,359
Oct 28, 2026
40.880
41.000
40.080
40.520
40.520
5,315,728
Oct 27, 2026
41.340
41.740
40.360
40.880
40.880
4,899,053
Oct 26, 2026
41.880
41.880
41.200
41.400
41.400
4,338,140
Oct 23, 2026
40.680
42.020
40.280
41.520
41.520
6,133,843
Oct 22, 2026
41.060
41.060
40.020
40.060
40.060
4,760,232
Oct 21, 2026
42.300
42.300
40.800
41.040
41.040
4,594,132
Oct 20, 2026
41.580
42.560
41.160
41.880
41.880
6,160,230
Oct 16, 2026
41.800
41.800
40.680
41.200
41.200
5,019,767
Oct 15, 2026
41.400
41.540
40.660
41.380
41.380
6,687,065
Oct 14, 2026
41.380
42.040
40.880
41.380
41.380
6,830,842
Oct 13, 2026
41.600
41.600
40.840
41.560
41.560
4,680,780
Oct 12, 2026
41.980
42.360
41.360
41.460
41.460
4,254,653
Oct 9, 2026
40.800
41.760
40.500
41.620
41.620
6,734,101
Oct 8, 2026
39.760
40.580
39.420
40.440
40.440
5,085,243
Oct 7, 2026
39.800
40.320
39.360
39.760
39.760
2,075,617
Oct 6, 2026
40.700
40.700
39.020
39.360
39.360
3,054,514
Oct 5, 2026
39.500
39.980
39.220
39.980
39.980
4,257,769
Oct 2, 2026
39.840
39.880
38.940
39.540
39.540
4,953,429
Sep 30, 2026
39.560
40.080
39.080
39.840
39.840
6,481,355
Sep 29, 2026
39.800
39.800
38.840
39.520
39.520
7,268,081
Sep 28, 2026
38.600
39.520
38.600
39.460
39.460
4,804,650
Sep 25, 2026
39.020
39.040
37.900
38.400
38.400
2,897,608
Sep 24, 2026
38.800
39.160
38.640
39.120
39.120
3,411,747
Sep 23, 2026
39.080
39.200
38.880
38.980
38.980
2,946,735
Sep 22, 2026
39.500
39.500
38.760
39.080
39.080
3,566,290
Sep 21, 2026
38.640
39.260
38.400
39.260
39.260
5,501,829
Sep 18, 2026
39.160
39.200
38.500
38.600
38.600
6,956,001
Sep 17, 2026
38.980
39.360
38.620
38.960
38.960
5,505,330
Sep 16, 2026
39.500
39.940
39.000
39.380
39.380
3,944,000
Sep 15, 2026
40.080
40.080
39.420
39.440
39.440
2,858,042
Sep 14, 2026
40.000
40.160
39.460
39.740
39.740
3,839,618
Sep 11, 2026
39.200
39.720
38.960
39.500
39.500
4,315,588
Sep 10, 2026
40.580
40.580
39.520
39.580
39.580
10,066,751
Sep 9, 2026
41.000
41.280
40.420
40.580
40.580
6,849,672
Sep 8, 2026
41.280
41.880
40.920
41.100
41.100
7,342,825
Sep 7, 2026
42.400
42.400
41.700
41.840
41.840
2,686,046
Sep 4, 2026
41.840
42.680
41.740
42.400
42.400
5,843,407
Sep 3, 2026
42.800
42.800
41.360
41.520
41.520
3,848,180
Sep 2, 2026
40.700
42.060
40.700
41.800
41.800
6,523,520
Sep 1, 2026
43.020
43.020
41.500
41.560
41.560
5,873,828
Aug 31, 2026
43.000
43.920
42.760
43.020
43.020
10,092,821
Aug 28, 2026
42.700
44.160
42.640
43.500
43.500
6,899,950
Aug 27, 2026
44.080
44.620
42.820
42.940
42.940
6,235,483
Aug 26, 2026
44.200
45.180
42.500
44.080
44.080
13,457,605
Aug 25, 2026
42.700
43.340
41.900
43.040
43.040
9,118,598
Aug 24, 2026
42.540
43.380
42.160
43.140
43.140
8,676,587
Aug 21, 2026
42.760
42.820
42.020
42.540
42.540
6,264,129
Aug 20, 2026
42.140
42.780
42.020
42.240
42.240
4,891,825
Aug 19, 2026
42.160
42.620
41.760
42.140
42.140
2,351,732
Aug 18, 2026
42.900
42.900
41.700
42.160
42.160
4,242,141
Aug 17, 2026
42.880
43.500
42.440
42.520
42.520
2,331,981
Aug 14, 2026
42.540
43.180
42.500
42.700
42.700
3,690,763
Aug 13, 2026
42.600
43.000
42.120
42.540
42.540
6,079,432
Aug 12, 2026
42.800
43.340
42.620
42.680
42.680
4,539,021
Aug 11, 2026
44.180
44.300
43.120
43.120
43.120
4,909,500
Aug 10, 2026
42.440
44.460
42.420
44.320
44.320
10,068,899
Aug 7, 2026
42.100
42.420
41.800
42.300
42.300
5,690,221
Aug 6, 2026
41.800
42.860
41.560
42.460
42.460
5,633,956
Aug 5, 2026
42.200
42.640
41.840
42.020
42.020
7,023,026
Aug 4, 2026
43.580
43.580
42.220
42.640
42.640
5,366,416
Aug 3, 2026
43.920
44.380
43.240
43.600
43.600
6,037,334
Jul 31, 2026
45.020
45.100
43.460
43.780
43.780
8,658,806
Jul 30, 2026
45.300
45.980
45.100
45.560
45.560
11,979,726
Jul 29, 2026
42.040
45.300
42.040
44.900
44.900
18,783,447
Jul 28, 2026
40.200
41.940
40.120
41.860
41.860
10,524,934
Jul 27, 2026
39.900
40.560
39.900
40.340
40.340
5,254,780
Jul 24, 2026
40.020
40.340
39.280
39.900
39.900
8,812,915
Jul 23, 2026
43.020
43.140
40.300
40.440
40.440
13,396,594
Jul 22, 2026
42.440
43.140
41.400
42.900
42.900
9,337,661
Jul 21, 2026
41.300
43.200
41.300
42.440
42.440
7,383,618
Jul 20, 2026
42.700
42.860
40.920
42.220
42.220
9,180,339
Jul 17, 2026
42.380
42.940
41.540
42.220
42.220
8,450,208
Jul 16, 2026
42.100
42.640
41.640
42.020
42.020
6,200,109
Jul 15, 2026
41.000
42.000
41.000
41.580
41.580
4,396,921
Jul 14, 2026
41.020
41.640
40.300
41.440
41.440
4,914,727
Jul 13, 2026
39.740
41.020
39.660
41.020
41.020
5,133,548
Jul 10, 2026
40.280
40.900
39.600
39.740
39.740
7,124,803
Jul 9, 2026
40.240
40.720
39.880
40.280
40.280
9,923,470
Jul 8, 2026
40.480
41.060
40.380
40.760
40.760
6,619,456
Jul 7, 2026
41.200
41.520
39.640
40.180
40.180
9,493,000
Jul 6, 2026
41.600
41.920
40.980
41.540
41.540
8,833,579
Jul 3, 2026
42.000
42.100
40.620
41.660
41.660
6,321,247
Jul 2, 2026
39.300
41.400
39.220
40.440
40.440
11,417,537
Jun 30, 2026
42.500
42.820
39.340
39.620
39.620
20,050,436
Jun 29, 2026
42.480
43.980
42.040
43.260
43.260
6,632,586
Jun 26, 2026
43.120
43.120
41.560
42.540
42.540
6,794,489
Jun 25, 2026
42.500
43.760
41.960
43.120
43.120
7,115,652
Jun 24, 2026
41.400
42.500
41.400
41.960
41.960
5,957,312
Jun 23, 2026
41.700
42.140
41.260
41.780
41.780
5,409,525
Jun 22, 2026
41.640
41.940
40.740
41.720
41.720
3,279,411
Jun 18, 2026
42.580
42.580
41.320
41.860
41.860
5,877,487
Jun 17, 2026
44.200
44.380
42.620
42.760
42.760
4,534,098
Jun 16, 2026
43.900
44.500
43.540
44.060
44.060
2,989,490
Jun 15, 2026
44.740
44.800
43.920
44.300
44.300
3,710,848
Jun 12, 2026
42.900
44.560
42.500
44.060
44.060
6,265,532
Jun 11, 2026
42.300
43.140
42.300
42.500
42.500
3,851,693
Jun 10, 2026
41.740
42.780
41.400
42.620
42.620
6,977,717
Jun 9, 2026
42.040
42.540
41.820
42.260
42.260
4,393,042
Jun 8, 2026
41.260
42.300
41.000
42.200
42.200
5,437,042
Jun 5, 2026
42.820
42.980
42.000
42.180
42.180
5,962,893
Jun 4, 2026
42.880
43.260
42.380
42.820
42.820
5,059,308
Jun 3, 2026
44.000
44.000
42.780
43.320
43.320
5,631,604
Jun 2, 2026
43.500
44.280
43.260
44.040
44.040
5,179,238
Jun 1, 2026
42.140
43.720
42.140
43.560
43.560
6,638,427
May 29, 2026
42.480
43.400
42.100
42.800
42.800
26,657,685
May 28, 2026
42.680
43.020
41.840
42.480
42.480
7,654,418
May 27, 2026
44.040
44.720
42.900
43.060
43.060
9,010,940
May 26, 2026
42.600
44.340
42.100
44.040
44.040
14,069,600
May 22, 2026
43.280
43.280
42.380
42.600
42.600
7,624,262
May 21, 2026
1.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
42.200
43.000
41.940
42.340
42.340
5,609,036
May 20, 2026
42.800
43.380
42.300
43.320
42.190
7,127,168
May 19, 2026
42.880
43.540
42.540
43.060
41.937
7,769,106
May 18, 2026
43.660
43.840
42.420
42.880
41.761
7,426,025
May 15, 2026
44.680
44.700
43.360
43.660
42.521
8,945,233
May 14, 2026
46.300
46.300
44.660
44.800
43.631
7,255,516
May 13, 2026
45.620
46.120
45.200
45.900
44.703
6,298,564
May 12, 2026
45.820
46.180
45.480
45.820
44.625
3,355,063
May 11, 2026
46.300
46.300
44.900
45.820
44.625
8,118,816
May 8, 2026
45.580
46.680
45.580
46.160
44.956
5,651,856
May 7, 2026
47.000
47.600
46.540
47.060
45.832
4,659,487
May 6, 2026
46.580
46.740
45.560
46.100
44.897
5,526,856
May 5, 2026
46.360
46.360
44.960
45.700
44.508
3,688,091
May 4, 2026
47.800
47.800
46.360
46.360
45.151
3,104,337
Apr 30, 2026
47.600
48.080
46.580
46.800
45.579
9,634,815
Apr 29, 2026
47.160
48.180
46.520
48.180
46.923
8,038,135
Apr 28, 2026
46.640
47.000
46.300
46.500
45.287
3,801,908
Apr 27, 2026
47.200
47.260
46.380
46.920
45.696
3,054,566
Apr 24, 2026
47.480
47.500
46.680
46.900
45.677
2,609,541
Apr 23, 2026
48.140
48.340
46.920
47.320
46.086
4,216,430
Apr 22, 2026
48.300
48.620
47.820
48.140
46.884
2,722,123
Apr 21, 2026
49.340
49.340
48.440
48.560
47.293
3,304,367
Apr 20, 2026
46.680
49.300
46.460
48.700
47.430
13,439,862
Apr 17, 2026
46.000
46.440
45.460
46.160
44.956
5,663,240
Apr 16, 2026
47.080
47.480
46.160
46.620
45.404
3,861,034
Apr 15, 2026
47.320
47.720
47.020
47.080
45.852
4,640,781
Apr 14, 2026
47.440
47.660
46.600
46.980
45.755
4,202,346
Apr 13, 2026
47.300
47.300
46.480
46.700
45.482
4,128,551
Apr 10, 2026
48.480
48.480
47.220
47.300
46.066
7,435,863
Apr 9, 2026
48.680
48.920
47.740
47.860
46.612
7,330,102
Apr 8, 2026
49.300
49.880
48.460
48.720
47.449
10,454,489
Apr 2, 2026
47.820
47.920
47.140
47.560
46.319
5,051,871
Apr 1, 2026
47.980
48.680
47.640
47.820
46.573
12,233,709
Mar 31, 2026
45.200
46.920
45.200
46.920
45.696
13,094,528
Mar 30, 2026
43.620
45.520
43.580
45.200
44.021
8,058,169
Mar 27, 2026
44.440
45.620
44.220
44.700
43.534
6,907,200
Mar 26, 2026
46.420
46.660
44.400
44.560
43.398
10,351,557
Mar 25, 2026
45.000
47.360
45.000
46.420
45.209
21,039,165
Mar 24, 2026
41.500
42.580
41.060
42.440
41.333
8,308,827
Mar 23, 2026
41.600
42.360
40.700
41.060
39.989
9,049,375
Mar 20, 2026
42.960
43.260
42.300
42.660
41.547
6,982,516
Mar 19, 2026
42.700
43.160
42.620
42.960
41.839
6,946,800
Mar 18, 2026
43.320
43.700
42.900
43.280
42.151
7,354,787
Mar 17, 2026
44.000
44.220
43.080
43.360
42.229
5,907,664
Mar 16, 2026
43.000
44.020
42.860
44.000
42.852
4,951,691
Mar 13, 2026
42.800
43.560
42.700
43.000
41.878
10,271,572
Mar 12, 2026
45.000
45.160
42.720
43.400
42.268
15,018,227
Mar 11, 2026
45.320
46.220
45.120
45.380
44.196
3,181,700
Mar 10, 2026
45.740
45.740
44.620
45.320
44.138
5,207,335
Mar 9, 2026
44.940
44.940
43.160
44.620
43.456
12,929,620
Mar 6, 2026
44.980
46.280
44.700
45.820
44.625
6,883,419
Mar 5, 2026
44.800
45.300
43.880
44.540
43.378
6,395,622
Mar 4, 2026
44.360
45.280
44.020
44.620
43.456
10,633,320
Mar 3, 2026
46.040
46.200
44.800
44.940
43.768
6,512,295
Mar 2, 2026
46.220
46.860
45.900
46.040
44.839
8,473,896
Feb 27, 2026
46.780
47.460
46.080
47.400
46.164
7,873,692
Feb 26, 2026
47.980
48.280
46.760
46.780
45.560
5,979,816
Feb 25, 2026
47.280
47.960
47.220
47.520
46.280
5,332,601
Feb 24, 2026
47.480
47.720
46.920
47.220
45.988
5,276,205
Feb 23, 2026
47.800
48.260
47.780
48.240
46.982
2,895,370
Feb 20, 2026
48.160
48.360
46.960
47.060
45.832
3,063,473
Feb 16, 2026
48.000
48.000
48.000
48.000
46.748
-
Feb 13, 2026
48.660
48.660
47.300
47.340
46.105
3,328,868
Feb 12, 2026
49.260
49.260
48.220
48.240
46.982
1,944,291
Feb 11, 2026
49.280
49.300
48.680
49.260
47.975
3,575,851
Feb 10, 2026
49.780
50.200
48.500
48.840
47.566
3,819,352
Feb 9, 2026
49.000
49.800
48.760
49.720
48.423
4,279,830
Feb 6, 2026
48.140
48.960
48.100
48.380
47.118
5,015,268
Feb 5, 2026
47.500
49.500
47.500
48.960
47.683
7,794,674
Feb 4, 2026
46.960
48.640
46.900
48.280
47.021
6,669,941
Feb 3, 2026
47.360
48.440
46.680
46.960
45.735
5,502,285
Feb 2, 2026
47.800
48.200
46.560
46.980
45.755
8,300,960
Jan 30, 2026
49.160
49.720
47.780
47.940
46.689
7,302,709
Jan 29, 2026
49.300
49.960
49.160
49.780
48.481
6,121,849
Jan 28, 2026
49.100
50.350
49.040
50.200
48.891
7,585,336
Jan 27, 2026
48.500
49.640
48.500
49.100
47.819
3,509,762
Jan 26, 2026
50.100
50.350
48.240
48.660
47.391
7,218,928
Jan 23, 2026
50.750
50.900
50.050
50.300
48.988
4,551,365
Jan 22, 2026
50.100
51.400
50.100
50.250
48.939
4,664,605
Jan 21, 2026
49.720
50.600
49.720
50.300
48.988
4,178,612
Jan 20, 2026
49.500
50.300
49.140
49.600
48.306
3,692,600
Jan 19, 2026
50.300
50.850
49.340
49.480
48.189
3,121,000
Jan 16, 2026
51.300
51.850
50.700
50.850
49.524
2,960,107
Jan 15, 2026
50.700
51.200
50.100
51.050
49.718
7,642,605
Jan 14, 2026
49.440
51.200
49.160
50.700
49.377
13,226,379
Jan 13, 2026
48.120
48.500
47.460
47.820
46.573
4,989,142
Jan 12, 2026
47.160
48.120
46.400
48.120
46.865
6,466,899
Jan 9, 2026
47.480
48.060
46.700
46.760
45.540
5,903,538
Jan 8, 2026
47.300
48.040
46.940
47.480
46.241
6,150,358
Jan 7, 2026
48.000
48.140
47.540
47.900
46.651
3,887,501
Jan 6, 2026
47.340
48.760
47.340
48.180
46.923
6,537,214
Jan 5, 2026
47.800
47.900
47.020
47.340
46.105
3,393,385
Jan 2, 2026
46.840
48.280
46.760
48.280
47.021
3,178,705
Dec 31, 2025
46.840
46.840
46.840
46.840
45.618
-
Dec 30, 2025
47.000
47.800
46.800
47.700
46.456
3,563,420
Dec 29, 2025
49.000
49.000
47.060
47.160
45.930
3,919,061
Dec 24, 2025
48.400
48.400
48.400
48.400
47.137
-
Dec 23, 2025
48.500
48.760
47.780
48.060
46.806
2,939,791
Dec 22, 2025
47.660
48.360
47.500
48.160
46.904
4,219,919
Dec 19, 2025
46.780
47.880
46.520
47.500
46.261
7,560,771
Dec 18, 2025
45.720
45.980
45.420
45.780
44.586
4,166,744
Dec 17, 2025
44.900
46.040
45.080
45.840
44.644
5,549,245
Dec 16, 2025
45.120
45.820
44.600
44.940
43.768
6,067,410
Dec 15, 2025
46.000
46.620
45.040
45.120
43.943
9,083,077
Dec 12, 2025
45.920
47.240
45.920
46.940
45.716
7,589,260
Dec 11, 2025
46.500
46.800
45.440
45.920
44.722
6,788,890
Dec 10, 2025
46.600
47.000
45.480
46.260
45.053
11,751,289
Dec 9, 2025
46.800
47.220
46.580
46.800
45.579
4,575,230
Dec 8, 2025
47.680
48.220
46.880
47.060
45.832
10,942,323
Dec 5, 2025
48.140
48.320
47.820
48.080
46.826
7,696,402
Dec 4, 2025
48.260
48.800
47.600
48.140
46.884
3,923,677
Dec 3, 2025
48.400
48.920
47.800
48.100
46.845
9,771,256
Dec 2, 2025
49.380
49.900
49.080
49.340
48.053
3,625,055
Dec 1, 2025
48.480
49.580
48.180
49.340
48.053
6,304,742
Nov 28, 2025
50.600
50.850
48.660
48.820
47.547
10,482,631
Nov 27, 2025
50.800
50.950
50.300
50.450
49.134
3,586,082
Nov 26, 2025
51.600
51.700
50.600
50.800
49.475
3,049,768
Nov 25, 2025
50.750
51.200
50.500
50.650
49.329
3,605,725
Nov 24, 2025
50.300
50.900
50.150
50.750
49.426
7,909,299
Nov 21, 2025
50.750
51.100
50.200
50.300
48.988
4,814,314
Nov 20, 2025
51.750
52.250
50.350
50.950
49.621
10,311,892
Nov 19, 2025
52.600
52.750
51.250
51.750
50.400
6,141,212
Nov 18, 2025
53.800
53.800
52.400
52.600
51.228
4,642,720
Nov 17, 2025
54.200
54.200
53.500
53.850
52.445
5,277,025
Nov 14, 2025
54.900
55.400
54.100
54.250
52.835
2,337,499
Nov 13, 2025
56.050
56.050
54.450
55.000
53.565
4,120,254
Nov 12, 2025
54.100
56.250
54.100
56.100
54.637
11,219,164
Nov 11, 2025
53.900
54.100
53.600
54.050
52.640
3,624,887
Nov 10, 2025
52.600
54.100
52.400
53.900
52.494
3,732,650
Nov 7, 2025
52.600
52.700
52.350
52.600
51.228
2,485,187
Nov 6, 2025
50.750
52.600
50.500
52.600
51.228
5,384,139
