Natural Food International Holding Limited (HKG:1837)
Hong Kong · Delayed Price · Currency is HKD 1.410
+0.020 (1.44%)
Oct 26, 2026, 4:08 PM HKT
HKG:1837 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 214,000 |
| Oct 23, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.12% | 1,394,000 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -3.26% | 3,364,000 |
| Oct 21, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.08% | 390,000 |
| Oct 20, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 3.33% | 1,618,000 |
| Oct 16, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 531,550 |
| Oct 15, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -1.13% | 308,581 |
| Oct 14, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 144,000 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 1.91% | 1,590,000 |
| Oct 12, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.38% | 745,234 |
| Oct 9, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.38% | 1,082,000 |
| Oct 8, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -1.13% | 2,784,000 |
| Oct 7, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.38% | 290,000 |
| Oct 6, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | -1.48% | 1,519,935 |
| Oct 5, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 2,694,460 |
| Oct 2, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.09% | 1,322,000 |
| Sep 30, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | - | 1,430,000 |
| Sep 29, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 1.48% | 956,000 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -3.21% | 1,020,000 |
| Sep 25, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | - | 644,000 |
| Sep 24, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 722,000 |
| Sep 23, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 1.05% | 522,000 |
| Sep 22, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -1.04% | 2,794,257 |
| Sep 21, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.77% | 1,214,000 |
| Sep 18, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.17% | 3,252,000 |
| Sep 17, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | -0.36% | 628,931 |
| Sep 16, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.36% | 770,000 |
| Sep 15, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 1,708,000 |
| Sep 14, 2026 | 1.40 | 1.45 | 1.37 | 1.41 | 1.41 | 0.36% | 1,126,000 |
| Sep 11, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | -1.41% | 1,572,000 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 2,152,000 |
| Sep 9, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.35% | 1,530,000 |
| Sep 8, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -0.35% | 526,000 |
| Sep 7, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.35% | 596,000 |
| Sep 4, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.35% | 904,000 |
| Sep 3, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 1,805,823 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | -1.36% | 1,510,000 |
| Sep 1, 2026 | 1.54 | 1.55 | 1.44 | 1.47 | 1.47 | -5.16% | 4,472,000 |
| Aug 31, 2026 | 1.55 | 1.58 | 1.49 | 1.55 | 1.55 | -0.64% | 7,674,000 |
| Aug 28, 2026 | 1.68 | 1.68 | 1.48 | 1.56 | 1.56 | -7.14% | 10,396,000 |
| Aug 27, 2026 | 1.64 | 1.70 | 1.62 | 1.68 | 1.68 | 3.70% | 2,006,000 |
| Aug 26, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.31% | 772,000 |
| Aug 25, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.94% | 522,000 |
| Aug 24, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | - | 566,000 |
| 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 |