Natural Food International Holding Limited (HKG:1837)
Hong Kong · Delayed Price · Currency is HKD 1.600
-0.040 (-2.44%)
Jul 29, 2026, 4:08 PM HKT
HKG:1837 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | - | -1.83% | 702,000 |
| Jul 28, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -3.53% | 1,164,000 |
| Jul 27, 2026 | 1.70 | 1.73 | 1.65 | 1.70 | 1.70 | 0.59% | 898,000 |
| Jul 24, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 844,000 |
| Jul 23, 2026 | 1.71 | 1.72 | 1.64 | 1.67 | 1.67 | -2.34% | 1,262,000 |
| Jul 22, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | -0.58% | 1,004,000 |
| Jul 21, 2026 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 1,072,220 |
| Jul 20, 2026 | 1.65 | 1.71 | 1.64 | 1.70 | 1.70 | 3.66% | 1,504,000 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.96% | 822,000 |
| Jul 16, 2026 | 1.70 | 1.72 | 1.64 | 1.69 | 1.69 | -0.59% | 956,000 |
| Jul 15, 2026 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 5.59% | 838,000 |
| Jul 14, 2026 | 1.68 | 1.68 | 1.56 | 1.61 | 1.61 | -4.73% | 3,508,000 |
| Jul 13, 2026 | 1.68 | 1.69 | 1.64 | 1.69 | 1.69 | -1.74% | 672,000 |
| Jul 10, 2026 | 1.71 | 1.76 | 1.69 | 1.72 | 1.72 | -0.58% | 1,116,000 |
| Jul 9, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 646,000 |
| Jul 8, 2026 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -2.82% | 2,618,000 |
| Jul 7, 2026 | 1.80 | 1.83 | 1.75 | 1.77 | 1.77 | - | 2,325,867 |
| Jul 6, 2026 | 1.70 | 1.83 | 1.68 | 1.77 | 1.77 | 4.12% | 10,318,720 |
| Jul 3, 2026 | 1.59 | 1.74 | 1.55 | 1.70 | 1.70 | 9.68% | 9,201,807 |
| Jul 2, 2026 | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | 1.31% | 5,879,878 |
| Jun 30, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 1,950,000 |
| Jun 29, 2026 | 1.49 | 1.58 | 1.49 | 1.53 | 1.53 | 2.68% | 3,774,000 |
| Jun 26, 2026 | 1.41 | 1.49 | 1.40 | 1.49 | 1.49 | 5.67% | 4,058,000 |
| Jun 25, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 1,686,000 |
| Jun 24, 2026 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | 0.71% | 876,000 |
| Jun 23, 2026 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | 2.92% | 1,452,000 |
| Jun 22, 2026 | 1.39 | 1.40 | 1.33 | 1.37 | 1.37 | -0.72% | 1,456,924 |
| Jun 18, 2026 | 1.42 | 1.43 | 1.35 | 1.38 | 1.38 | -0.72% | 1,964,000 |
| Jun 17, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 636,000 |
| Jun 16, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | - | 760,000 |
| Jun 15, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 454,000 |
| Jun 12, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 6,106,000 |
| Jun 11, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 872,645 |
| Jun 10, 2026 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 3.62% | 2,238,000 |
| Jun 9, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 4,536,000 |
| Jun 8, 2026 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 2,400,000 |
| Jun 5, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -1.37% | 1,162,000 |
| Jun 4, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -2.01% | 944,000 |
| Jun 3, 2026 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 3.47% | 1,582,000 |
| Jun 2, 2026 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 1,054,000 |
| Jun 1, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 1,232,000 |
| May 29, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 4.24% | 992,000 |
| May 28, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.39 | -2.01% | 3,804,000 |
| May 27, 2026 | 1.49 | 1.52 | 1.45 | 1.49 | 1.42 | - | 2,638,000 |
| May 26, 2026 | 1.52 | 1.54 | 1.44 | 1.49 | 1.42 | -1.97% | 2,452,000 |
| May 22, 2026 | 1.54 | 1.55 | 1.49 | 1.52 | 1.45 | -1.30% | 2,374,000 |
| May 21, 2026 | 1.53 | 1.57 | 1.52 | 1.54 | 1.47 | 1.99% | 1,940,000 |
| May 20, 2026 | 1.44 | 1.52 | 1.43 | 1.51 | 1.44 | 3.42% | 1,222,049 |
| May 19, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.39 | -2.01% | 1,670,000 |
| May 18, 2026 | 1.53 | 1.56 | 1.48 | 1.49 | 1.42 | -2.61% | 3,846,000 |