Natural Food International Holding Limited (HKG:1837)
Hong Kong · Delayed Price · Currency is HKD 1.380
-0.030 (-2.13%)
At close: Mar 27, 2026
HKG:1837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | - | 0.71% | 574,000 |
| Mar 26, 2026 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 1,250,000 |
| Mar 25, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 2,252,000 |
| Mar 24, 2026 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | 3.62% | 3,304,000 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.32 | 1.38 | 1.38 | -2.13% | 6,651,000 |
| Mar 20, 2026 | 1.43 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 5,676,000 |
| Mar 19, 2026 | 1.40 | 1.51 | 1.39 | 1.45 | 1.45 | 2.84% | 7,100,000 |
| Mar 18, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 2.17% | 2,630,000 |
| Mar 17, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 1,390,000 |
| Mar 16, 2026 | 1.39 | 1.44 | 1.36 | 1.38 | 1.38 | - | 2,856,890 |
| Mar 13, 2026 | 1.39 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 5,646,000 |
| Mar 12, 2026 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | 6.82% | 9,798,000 |
| Mar 11, 2026 | 1.29 | 1.34 | 1.25 | 1.32 | 1.32 | 16.81% | 17,543,000 |
| Mar 10, 2026 | 1.11 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 2,790,000 |
| Mar 9, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | - | 1,102,000 |
| Mar 6, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 1,361,021 |
| Mar 5, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 2,390,000 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 1,102,000 |
| Mar 3, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 2,375,000 |
| Mar 2, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 1,434,000 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 1,476,000 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -2.63% | 1,064,000 |
| Feb 25, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 4.59% | 706,000 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -4.39% | 11,694,000 |
| Feb 23, 2026 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | 1.79% | 1,687,379 |
| Feb 20, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 906,000 |
| Feb 16, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 430,000 |
| Feb 13, 2026 | 1.11 | 1.17 | 1.09 | 1.16 | 1.16 | 4.50% | 2,418,000 |
| Feb 12, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | - | 872,000 |
| Feb 11, 2026 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | 1.83% | 700,000 |
| Feb 10, 2026 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 3.81% | 866,000 |
| Feb 9, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 518,000 |
| Feb 6, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 414,000 |
| Feb 5, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 802,000 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 214,000 |
| Feb 3, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 1,182,000 |
| Feb 2, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 1,114,460 |
| Jan 30, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 2,162,000 |
| Jan 29, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 2,058,000 |
| Jan 28, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 832,000 |
| Jan 27, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 450,000 |
| Jan 26, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 1,044,000 |
| Jan 23, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | - | 1,514,000 |
| Jan 22, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 306,000 |
| Jan 21, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 732,000 |
| Jan 20, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.96% | 1,284,000 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 638,000 |
| Jan 16, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | - | 1,302,000 |
| Jan 15, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 598,000 |
| Jan 14, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 1,196,000 |