HKSE - Delayed Quote HKD

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

Compare
35.300
+0.100
+(0.28%)
As of 1:45:22 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202535.15035.30034.20035.30035.3003,439,800
Mar 3, 202534.50036.15034.50035.20035.2009,012,987
Feb 28, 202536.30036.40034.40034.70034.70011,134,509
Feb 27, 202535.80036.80035.20036.30036.30011,759,213
Feb 26, 202533.80036.40033.80036.10036.10020,107,223
Feb 25, 202534.40034.40033.35033.60033.60010,429,722
Feb 24, 202533.20034.65033.05034.50034.50013,370,051
Feb 21, 202534.75034.75033.05033.70033.70019,165,761
Feb 20, 202534.85035.15034.05034.05034.0504,806,107
Feb 19, 202535.00035.20034.40034.80034.8007,869,153
Feb 18, 202535.00035.30034.50035.20035.2008,706,984
Feb 17, 202536.05036.05034.65035.05035.0509,697,618
Feb 14, 202535.30036.35035.30036.05036.0509,560,465
Feb 13, 202535.65036.85034.85035.30035.30012,330,331
Feb 12, 202534.80035.65034.50035.60035.60010,223,026
Feb 11, 202536.05036.40034.05034.20034.20012,400,988
Feb 10, 202535.70036.45035.60036.40036.4007,999,758
Feb 7, 202535.95036.40035.50035.70035.7009,365,673
Feb 6, 202535.20036.25035.20035.95035.95010,857,081
Feb 5, 202536.25036.45034.80034.85034.85013,874,629
Feb 4, 202537.00037.65036.10037.45037.4506,615,156
Feb 3, 202535.70036.35034.95036.20036.2004,805,500
Jan 28, 202536.35036.35036.35036.35036.350-
Jan 27, 202535.10035.55034.85035.15035.1503,600,270
Jan 24, 202534.05036.05034.05035.10035.1007,946,205
Jan 23, 202534.75035.15033.80034.05034.0507,773,933
Jan 22, 202535.75035.80034.30034.50034.5007,185,388
Jan 21, 202536.05036.20034.95035.80035.8005,065,900
Jan 20, 202534.70036.00034.70035.45035.4506,856,600
Jan 17, 202534.65035.40034.50034.70034.7004,371,548
Jan 16, 202535.55035.95034.30035.00035.0005,740,544
Jan 15, 202535.15035.45034.55035.25035.2507,572,851
Jan 14, 202533.60035.50033.35035.25035.25011,850,568
Jan 13, 202532.50033.50032.00033.45033.4507,420,916
Jan 10, 202534.10034.10032.60032.75032.7505,400,955
Jan 9, 202532.80034.20032.65033.75033.7506,993,788
Jan 8, 202532.80033.40032.60032.75032.7507,376,785
Jan 7, 202532.30033.00032.10032.65032.6507,363,096
Jan 6, 202533.40033.45032.10032.50032.5009,661,187
Jan 3, 202533.15033.65032.70033.65033.6508,050,400
Jan 2, 202533.95033.95032.95033.15033.1509,720,139
Dec 31, 202434.00034.00034.00034.00034.000-
Dec 30, 202433.70034.25033.35033.85033.8508,731,830
Dec 27, 202435.25035.40033.35033.85033.85014,264,365
Dec 24, 202435.20035.20035.20035.20035.200-
Dec 23, 202434.50034.90034.10034.60034.6007,415,471
Dec 20, 202434.65035.25034.45034.50034.5006,003,561
Dec 19, 202434.95035.15034.55034.90034.9004,982,959
Dec 18, 202435.45035.85035.30035.50035.5007,571,000
Dec 17, 202435.30036.40035.15035.45035.4507,340,578
Dec 16, 202436.05036.60035.35035.60035.6009,890,600
Dec 13, 202437.60037.60035.85036.00036.00011,162,906
Dec 12, 202436.45037.95036.10037.80037.80015,380,525
Dec 11, 202436.35037.45036.10036.45036.45014,226,152
Dec 10, 202438.25039.20035.80035.90035.90017,328,660
Dec 9, 202435.45037.00035.00036.90036.90017,477,717
Dec 6, 202435.10035.75034.60035.45035.4508,391,560
Dec 5, 202434.90035.25034.30035.05035.0508,998,906
Dec 4, 202435.35035.90035.00035.10035.10014,328,323
Dec 3, 202435.85035.85034.60035.35035.35019,946,486
Dec 2, 202434.00035.90033.70035.85035.85034,389,768
Nov 29, 202432.20033.25032.15033.10033.10017,532,334
Nov 28, 202432.20032.75031.65031.95031.95010,180,673
Nov 27, 202431.75032.70031.00032.60032.60013,512,431
Nov 26, 202431.85032.55031.65031.75031.75012,733,624
Nov 25, 202432.20032.50031.55032.05032.05028,732,922
Nov 22, 202430.75032.60030.55031.60031.60020,154,035
Nov 21, 202431.55031.70030.65030.75030.75011,869,107
Nov 20, 202432.10032.70031.50031.55031.5509,619,203
Nov 19, 202431.45032.85031.45032.15032.15012,775,683
Nov 18, 202431.35031.50030.35031.45031.4507,924,310
Nov 15, 202430.25031.20029.70030.85030.8509,156,488
Nov 14, 202430.45031.20030.20030.25030.2509,228,032
Nov 13, 202431.05031.35030.80031.20031.2007,488,327
Nov 12, 202431.95032.75030.80031.05031.05013,366,756
Nov 11, 202432.70033.10031.80032.40032.40017,713,055
Nov 8, 202434.80035.20033.70033.70033.70013,185,382
Nov 7, 202432.75034.75032.20034.15034.15019,971,684
Nov 6, 202432.35033.80032.05032.80032.80021,002,778
Nov 5, 202430.35033.40030.30033.25033.25040,121,772
Nov 4, 202429.45030.50029.30030.35030.35011,614,485
Nov 1, 202429.15029.70028.90029.45029.4506,804,840
Oct 31, 202429.05029.40028.90028.90028.9007,191,235
Oct 30, 202429.30029.45028.80029.15029.1508,760,699
Oct 29, 202429.90030.35029.15029.30029.3008,025,288
Oct 28, 202429.00029.90028.95029.85029.8506,958,450
Oct 25, 202429.10029.70029.10029.45029.4508,389,700
Oct 24, 202429.60029.95028.90029.15029.15013,288,569
Oct 23, 202430.60030.90029.80030.10030.10012,171,673
Oct 22, 202430.30030.90030.20030.60030.6005,613,594
Oct 21, 202430.85031.20030.25030.40030.40010,312,683
Oct 18, 202429.15030.95029.05030.85030.85012,404,515
Oct 17, 202429.45030.45029.10029.30029.30014,298,199
Oct 16, 202429.75030.05029.15029.40029.40015,059,562
Oct 15, 202431.80031.80029.90030.15030.15024,637,798
Oct 14, 202431.70032.25030.65031.85031.85015,558,318
Oct 10, 202431.30033.45030.85032.00032.00024,957,394
Oct 9, 202431.15032.45029.55030.60030.60029,956,641
Oct 8, 202435.40035.70030.70031.20031.20050,939,158
Oct 7, 202435.10035.65034.25034.80034.80012,270,742
Oct 4, 202433.30034.15032.70034.05034.05015,057,280
Oct 3, 202435.20035.20032.90033.40033.40019,249,014
Oct 2, 202434.20035.75033.30035.20035.20026,805,580
Sep 30, 202434.00035.25032.85034.20034.20051,764,456
Sep 27, 202431.95033.20031.35032.30032.30062,028,662
Sep 26, 202427.90031.30027.30031.10031.10044,713,424
Sep 25, 202429.20029.25027.40027.55027.55030,801,066
Sep 24, 202426.80028.40026.40028.15028.15028,787,822
Sep 23, 202426.50027.05026.00026.05026.05014,386,682
Sep 20, 202425.35026.60025.30026.20026.20015,968,969
Sep 19, 202424.45025.80024.30025.60025.60019,714,306
Sep 17, 202424.35024.55024.15024.35024.35011,700,574
Sep 16, 202424.25024.50023.55024.35024.35014,147,150
Sep 13, 202425.00025.40024.85025.00025.0008,044,474
Sep 12, 202425.20025.60024.90024.95024.9507,114,203
Sep 11, 202424.90025.60024.55025.20025.20011,708,944
Sep 10, 202425.65026.05025.35025.40025.40012,322,767
Sep 9, 202426.35026.55025.60026.00026.00018,525,843
Sep 5, 202427.10027.25026.20026.55026.55014,143,286
Sep 4, 202426.60027.30026.30027.10027.1006,455,636
Sep 3, 202426.80027.60026.60027.05027.0509,994,187
Sep 2, 202428.25028.25026.85026.85026.85019,992,884
Aug 30, 202427.55029.25027.10028.40028.40022,584,846
Aug 29, 202426.65027.90026.05027.55027.55021,778,398
Aug 28, 202430.15030.15026.30027.05027.05043,771,740
Aug 27, 202430.00030.85029.50030.20030.20015,553,692
Aug 26, 202428.65030.55028.65030.30030.30017,647,582
Aug 23, 202428.15028.70027.80028.55028.5505,010,680
Aug 22, 202428.30028.70027.85028.60028.6005,540,287
Aug 21, 202428.60028.60028.10028.30028.3003,708,344
Aug 20, 202429.35029.35028.00028.70028.7009,754,975
Aug 19, 202429.15029.35028.80028.80028.8006,885,322
Aug 16, 202429.00029.35028.85029.15029.1505,915,510
Aug 15, 202429.50029.85028.90028.95028.9506,594,604
Aug 14, 202429.95030.10029.45029.85029.8504,021,299
Aug 13, 202429.55030.20029.40029.80029.8006,815,683
Aug 12, 202429.25029.75028.95029.40029.4007,742,132
Aug 9, 202429.35029.55028.90028.95028.9506,215,111
Aug 8, 202429.50029.50028.20028.95028.95012,439,612
Aug 7, 202429.90030.15029.30029.70029.7007,849,516
Aug 6, 202430.80030.80029.85029.85029.8506,538,768
Aug 5, 202429.65030.75029.35030.45030.4508,501,275
Aug 2, 202429.60030.10029.25030.00030.0007,651,740
Aug 1, 202430.10030.40029.35029.80029.8007,397,225
Jul 31, 202430.40030.60029.70030.45030.4506,875,222
Jul 30, 202430.40030.40029.35029.60029.60015,574,490
Jul 29, 202430.80030.90029.95030.40030.4006,495,664
Jul 26, 202431.15031.45030.40030.55030.5508,586,188
Jul 25, 202430.75031.35030.25030.85030.85015,857,135
Jul 24, 202432.80032.80030.40030.75030.75024,581,443
Jul 23, 202434.40034.90033.10033.10033.10010,163,489
Jul 22, 202433.70034.65033.70034.40034.4009,884,731
Jul 19, 202435.00035.30033.55033.75033.75012,012,187
Jul 18, 202433.50035.90033.50035.35035.35026,152,975
Jul 17, 202432.55033.45032.50033.20033.2009,165,595
Jul 16, 202432.95033.00032.20032.55032.55014,111,478
Jul 15, 202434.95035.00033.35033.50033.50011,764,796
Jul 12, 202434.70035.10034.45035.10035.1006,781,383
Jul 11, 202435.05035.25034.40034.70034.70012,794,915
Jul 10, 202435.00036.50035.00035.25035.25016,125,430
Jul 9, 202433.35034.75033.35033.75033.75015,865,732
Jul 8, 202434.10034.10032.40033.30033.30028,877,096
Jul 5, 202435.10035.75034.25034.55034.5508,154,034
Jul 4, 202435.60036.10035.10035.45035.4506,862,829
Jul 3, 202435.70035.90035.15035.65035.6507,354,969
Jul 2, 202436.75036.75035.50035.70035.70011,047,511
Jun 28, 202436.60037.55036.40037.05037.0508,215,747
Jun 27, 202439.65039.85036.90037.10037.10012,960,870
Jun 26, 202439.00040.25039.00040.05040.0502,988,378
Jun 25, 202440.25040.30039.35039.60039.6004,159,221
Jun 24, 202440.15040.20039.55040.15040.1502,394,000
Jun 21, 202440.40040.85039.95040.15040.1506,715,035
Jun 20, 202440.90041.25040.65041.10041.1003,200,477
Jun 19, 202440.20041.30040.00041.20041.2004,643,094
Jun 18, 202439.90040.20039.45040.00040.0003,104,830
Jun 17, 202439.80039.95039.40039.75039.7502,750,000
Jun 14, 202439.70040.10039.15039.90039.9003,998,423
Jun 13, 202440.40040.50039.75040.05040.0504,463,701
Jun 12, 202440.10040.40039.60039.85039.8505,104,707
Jun 11, 202440.30041.00040.25040.40040.4007,084,488
Jun 7, 202442.15042.15041.30041.35041.3502,933,394
Jun 6, 202441.70042.30041.55041.80041.8002,089,197
Jun 5, 202441.95042.15041.30041.45041.4503,086,981
Jun 4, 202441.75041.90040.90041.65041.6505,558,314
Jun 3, 202441.60042.40041.60041.95041.9504,739,711
May 31, 202442.40042.70041.30041.60041.6007,585,613
May 30, 202442.55042.65041.90042.20042.2004,175,513
May 29, 202443.10043.20042.55042.55042.5504,223,921
May 28, 202443.65043.75043.30043.45043.4502,576,600
May 27, 202443.35044.00043.20043.70043.7001,254,984
May 24, 202444.45044.60043.10043.35043.3502,915,292
May 23, 2024 0.820 Dividend
May 23, 202445.00045.30044.45044.75044.7502,446,377
May 22, 202446.20046.40045.50045.70044.8803,165,128
May 21, 202446.20046.45045.45045.65044.8312,388,995
May 20, 202446.40046.75046.40046.65045.8132,644,126
May 17, 202445.95046.55045.95046.40045.5675,273,968
May 16, 202446.40046.40045.65046.15045.3224,726,265
May 14, 202446.25046.70046.05046.05045.2243,793,619
May 13, 202446.00046.45045.35046.35045.5185,661,575
May 10, 202445.60046.40045.60046.00045.1753,980,779
May 9, 202446.25046.25045.55046.15045.3222,382,242
May 8, 202446.50046.50046.00046.10045.2732,611,622
May 7, 202446.40046.55045.75046.25045.4204,042,360
May 6, 202447.00047.00045.60046.25045.4208,460,403
May 3, 202448.80048.80047.45047.65046.7954,165,077
May 2, 202446.20048.20046.10047.95047.0903,125,632
Apr 30, 202445.95046.70045.95046.20045.3713,344,444
Apr 29, 202445.00046.15044.35045.90045.0764,564,894
Apr 26, 202444.65044.95044.60044.85044.0454,656,377
Apr 25, 202444.50044.80044.25044.80043.9962,722,371
Apr 24, 202444.50044.80044.30044.60043.8005,293,850
Apr 23, 202444.00044.40043.90044.30043.5053,353,574
Apr 22, 202443.90044.40043.40044.20043.4073,349,486
Apr 19, 202442.15043.00042.15042.70041.9344,161,609
Apr 18, 202442.50043.50042.25043.00042.2282,793,028
Apr 17, 202442.15042.90042.15042.50041.7373,402,200
Apr 16, 202442.85043.30042.45042.75041.9834,664,510
Apr 15, 202443.15043.50043.00043.35042.5723,896,956
Apr 12, 202443.90044.25043.30043.70042.9164,319,941
Apr 11, 202443.70044.35043.40044.15043.3583,397,201
Apr 10, 202443.90044.80043.90044.60043.8005,312,630
Apr 9, 202444.25044.90044.20044.30043.5053,571,961
Apr 8, 202444.50044.65043.70044.00043.2114,089,028
Apr 5, 202443.90044.85043.65044.55043.7513,984,898
Apr 3, 202443.65044.25043.55043.90043.1125,637,584
Apr 2, 202443.10044.40042.85044.10043.3097,505,727
Mar 28, 202440.75042.60040.75042.25041.4925,263,885
Mar 27, 202443.60043.60040.35041.25040.5107,753,222
Mar 26, 202441.60042.00040.95041.70040.9524,596,987
Mar 25, 202441.00041.05040.40040.95040.2153,120,728
Mar 22, 202442.15042.15040.45040.65039.9214,807,564
Mar 21, 202441.35042.45041.35042.10041.3454,642,324
Mar 20, 202441.70041.85041.20041.20040.4613,392,658
Mar 19, 202441.85042.30041.35041.70040.9524,557,306
Mar 18, 202442.00042.50041.65042.45041.6884,263,082
Mar 15, 202442.65042.65041.75042.35041.5908,699,979
Mar 14, 202442.30042.70041.70042.70041.9347,905,323
Mar 13, 202442.60042.85042.00042.30041.5415,410,527
Mar 12, 202442.00042.75041.55042.60041.8368,503,761
Mar 11, 202441.50042.40041.00042.00041.2466,715,299
Mar 8, 202441.70042.30041.35041.50040.7556,681,161
Mar 7, 202442.35042.60041.50041.85041.0994,338,898
Mar 6, 202441.55042.60041.25042.20041.4435,764,284
Mar 5, 202442.35042.35040.75041.55040.8048,733,754
Mar 4, 202442.90042.90041.65042.40041.6398,681,933

Related Tickers

2460.HK China Resources Beverage (Holdings) Company Limited
13.740
+1.93%
 
CBG.BK Carabao Group Public Company Limited
66.00
0.00%
 
F03.SI Food Empire Holdings Limited
1.1600
-1.69%
 
TACC.BK T.A.C. Consumer Public Company Limited
4.2000
+0.96%
 
SAPPE.BK Sappe Public Company Limited
44.75
+1.14%
 
GOGY Golden Grail Technology Corp.
0.0380
0.00%
 
0506.HK CHINA FOODS
2.740
+0.37%
 
BRFH Barfresh Food Group, Inc.
3.6300
-2.94%
 
REED Reed's, Inc.
1.3800
+10.40%
 
JSDA Jones Soda Co.
0.2580
-0.12%