Natural Food International Holding Limited (HKG:1837)
Hong Kong · Delayed Price · Currency is HKD 1.600
-0.005 (-0.31%)
Aug 21, 2026, 4:08 PM HKT
HKG:1837 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | -0.31% | 246,000 |
| Aug 20, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 861,022 |
| Aug 19, 2026 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -2.15% | 2,419,222 |
| Aug 18, 2026 | 1.69 | 1.72 | 1.60 | 1.63 | 1.63 | 0.31% | 3,894,000 |
| Aug 17, 2026 | 1.63 | 1.69 | 1.62 | 1.63 | 1.63 | - | 746,000 |
| Aug 14, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 0.93% | 1,540,000 |
| Aug 13, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 0.94% | 664,000 |
| Aug 12, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.85% | 554,000 |
| Aug 11, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.56% | 384,000 |
| Aug 10, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 523,406 |
| Aug 7, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.93% | 978,000 |
| Aug 6, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 522,000 |
| Aug 5, 2026 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 4.19% | 806,000 |
| Aug 4, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.32% | 1,448,000 |
| Aug 3, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -1.59% | 2,836,000 |
| Jul 31, 2026 | 1.56 | 1.60 | 1.53 | 1.57 | 1.57 | -0.63% | 2,334,000 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 698,000 |
| Jul 29, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 2,164,000 |
| 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 |