Natural Food International Holding Limited (HKG:1837)
Hong Kong · Delayed Price · Currency is HKD 1.460
-0.030 (-2.01%)
May 28, 2026, 10:15 AM HKT
HKG:1837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | - | 2,638,000 |
| May 26, 2026 | 1.52 | 1.54 | 1.44 | 1.49 | 1.49 | -1.97% | 2,452,000 |
| May 22, 2026 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 2,374,000 |
| May 21, 2026 | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | 1.99% | 1,940,000 |
| May 20, 2026 | 1.44 | 1.52 | 1.43 | 1.51 | 1.51 | 3.42% | 1,222,049 |
| May 19, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 1,670,000 |
| May 18, 2026 | 1.53 | 1.56 | 1.48 | 1.49 | 1.49 | -2.61% | 3,846,000 |
| May 15, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -4.38% | 3,204,000 |
| May 14, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 5,084,000 |
| May 13, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 1,096,000 |
| May 12, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 1,012,000 |
| May 11, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 598,000 |
| May 8, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 1,416,000 |
| May 7, 2026 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | - | 776,000 |
| May 6, 2026 | 1.68 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 1,800,000 |
| May 5, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 506,000 |
| May 4, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 812,000 |
| Apr 30, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 1,334,000 |
| Apr 29, 2026 | 1.71 | 1.79 | 1.70 | 1.74 | 1.74 | 2.35% | 4,376,000 |
| Apr 28, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 1,400,000 |
| Apr 27, 2026 | 1.65 | 1.72 | 1.60 | 1.72 | 1.72 | 4.24% | 1,916,000 |
| Apr 24, 2026 | 1.67 | 1.73 | 1.65 | 1.65 | 1.65 | -2.37% | 2,388,000 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 860,000 |
| Apr 22, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | -0.58% | 1,218,000 |
| Apr 21, 2026 | 1.67 | 1.71 | 1.56 | 1.71 | 1.71 | 0.59% | 1,488,000 |
| Apr 20, 2026 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -2.30% | 2,422,000 |
| Apr 17, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | 0.58% | 1,616,000 |
| Apr 16, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 1,646,000 |
| Apr 15, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 950,000 |
| Apr 14, 2026 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | - | 1,162,000 |
| Apr 13, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 1,678,000 |
| Apr 10, 2026 | 1.70 | 1.74 | 1.66 | 1.69 | 1.69 | -1.17% | 2,100,000 |
| Apr 9, 2026 | 1.75 | 1.79 | 1.67 | 1.71 | 1.71 | -3.39% | 3,288,000 |
| Apr 8, 2026 | 1.65 | 1.81 | 1.63 | 1.77 | 1.77 | 7.27% | 11,316,000 |
| Apr 2, 2026 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 1.85% | 3,068,000 |
| Apr 1, 2026 | 1.49 | 1.65 | 1.46 | 1.62 | 1.62 | 8.72% | 9,076,000 |
| Mar 31, 2026 | 1.47 | 1.49 | 1.41 | 1.49 | 1.49 | 4.20% | 6,818,000 |
| Mar 30, 2026 | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | 3.62% | 1,104,000 |
| Mar 27, 2026 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 1,242,000 |
| 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 |