Nongfu Spring Co., Ltd. (HKG:9633)
Hong Kong · Delayed Price · Currency is HKD 53.25
-0.50 (-0.93%)
Oct 6, 2025, 4:08 PM HKT
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.80 | 54.35 | 53.35 | 53.75 | 53.75 | -0.74% | 1,599,585 |
| Oct 2, 2025 | 53.20 | 54.35 | 52.55 | 54.15 | 54.15 | 0.46% | 3,183,358 |
| Sep 30, 2025 | 54.60 | 54.70 | 53.20 | 53.90 | 53.90 | 0.56% | 5,218,281 |
| Sep 29, 2025 | 52.85 | 53.95 | 52.35 | 53.60 | 53.60 | 2.68% | 7,554,882 |
| Sep 26, 2025 | 52.10 | 52.85 | 51.50 | 52.20 | 52.20 | 0.19% | 6,439,891 |
| Sep 25, 2025 | 53.00 | 53.00 | 51.60 | 52.10 | 52.10 | -1.70% | 10,821,286 |
| Sep 24, 2025 | 52.20 | 53.35 | 52.00 | 53.00 | 53.00 | 1.15% | 5,780,612 |
| Sep 23, 2025 | 53.65 | 53.85 | 51.95 | 52.40 | 52.40 | -2.33% | 7,703,845 |
| Sep 22, 2025 | 54.40 | 54.45 | 53.15 | 53.65 | 53.65 | -1.38% | 7,193,755 |
| Sep 19, 2025 | 53.70 | 54.90 | 53.70 | 54.40 | 54.40 | 1.30% | 7,030,214 |
| Sep 18, 2025 | 53.50 | 54.65 | 53.20 | 53.70 | 53.70 | -1.65% | 7,192,344 |
| Sep 17, 2025 | 53.90 | 54.65 | 53.10 | 54.60 | 54.60 | 1.20% | 9,046,635 |
| Sep 16, 2025 | 54.50 | 54.55 | 53.35 | 53.95 | 53.95 | -0.92% | 7,783,775 |
| Sep 15, 2025 | 52.30 | 54.50 | 52.20 | 54.45 | 54.45 | 4.11% | 8,392,812 |
| Sep 12, 2025 | 53.90 | 53.90 | 51.70 | 52.30 | 52.30 | -0.76% | 5,895,476 |
| Sep 11, 2025 | 52.25 | 52.95 | 51.60 | 52.70 | 52.70 | - | 5,407,619 |
| Sep 10, 2025 | 51.85 | 53.00 | 51.85 | 52.70 | 52.70 | 1.64% | 5,435,629 |
| Sep 9, 2025 | 50.95 | 52.60 | 50.60 | 51.85 | 51.85 | 1.97% | 8,766,588 |
| Sep 8, 2025 | 51.00 | 51.05 | 50.50 | 50.85 | 50.85 | -0.20% | 2,609,228 |
| Sep 5, 2025 | 49.80 | 51.05 | 49.76 | 50.95 | 50.95 | 2.06% | 4,279,955 |
| Sep 4, 2025 | 49.80 | 50.35 | 49.34 | 49.92 | 49.92 | 1.01% | 5,235,030 |
| Sep 3, 2025 | 50.60 | 51.05 | 49.16 | 49.42 | 49.42 | -0.60% | 5,677,501 |
| Sep 2, 2025 | 49.50 | 50.70 | 49.44 | 49.72 | 49.72 | -0.96% | 4,149,322 |
| Sep 1, 2025 | 50.40 | 50.75 | 49.10 | 50.20 | 50.20 | 0.44% | 5,083,221 |
| Aug 29, 2025 | 49.32 | 50.25 | 49.32 | 49.98 | 49.98 | 0.85% | 5,769,295 |
| Aug 28, 2025 | 49.92 | 50.25 | 49.24 | 49.56 | 49.56 | -1.47% | 12,490,633 |
| Aug 27, 2025 | 48.46 | 50.45 | 48.30 | 50.30 | 50.30 | 7.11% | 28,353,834 |
| Aug 26, 2025 | 47.00 | 47.70 | 46.54 | 46.96 | 46.96 | -0.09% | 8,366,011 |
| Aug 25, 2025 | 46.58 | 47.50 | 46.58 | 47.00 | 47.00 | 1.21% | 7,008,132 |
| Aug 22, 2025 | 46.64 | 47.16 | 46.10 | 46.44 | 46.44 | 0.43% | 5,170,311 |
| Aug 21, 2025 | 47.18 | 47.28 | 46.04 | 46.24 | 46.24 | -1.99% | 7,629,600 |
| Aug 20, 2025 | 46.90 | 47.58 | 46.78 | 47.18 | 47.18 | 0.17% | 5,363,186 |
| Aug 19, 2025 | 46.36 | 47.68 | 46.36 | 47.10 | 47.10 | 1.51% | 6,827,000 |
| Aug 18, 2025 | 46.68 | 46.92 | 46.40 | 46.40 | 46.40 | -0.60% | 5,255,561 |
| Aug 15, 2025 | 47.60 | 47.84 | 46.46 | 46.68 | 46.68 | -2.34% | 7,514,908 |
| Aug 14, 2025 | 48.00 | 48.20 | 47.30 | 47.80 | 47.80 | -0.13% | 4,606,095 |
| Aug 13, 2025 | 47.60 | 47.90 | 46.86 | 47.86 | 47.86 | 1.79% | 7,547,772 |
| Aug 12, 2025 | 46.50 | 47.50 | 46.46 | 47.02 | 47.02 | 1.12% | 5,200,881 |
| Aug 11, 2025 | 47.06 | 47.12 | 46.40 | 46.50 | 46.50 | -0.04% | 3,767,933 |
| Aug 8, 2025 | 46.42 | 47.00 | 46.22 | 46.52 | 46.52 | 0.22% | 6,953,054 |
| Aug 7, 2025 | 45.40 | 46.78 | 45.38 | 46.42 | 46.42 | 2.25% | 6,499,198 |
| Aug 6, 2025 | 45.20 | 45.98 | 45.20 | 45.40 | 45.40 | -0.09% | 4,339,462 |
| Aug 5, 2025 | 45.00 | 45.72 | 44.96 | 45.44 | 45.44 | 0.53% | 4,804,620 |
| Aug 4, 2025 | 45.72 | 45.74 | 45.10 | 45.20 | 45.20 | 0.56% | 4,651,500 |
| Aug 1, 2025 | 45.40 | 46.60 | 44.90 | 44.95 | 44.95 | -1.10% | 8,907,408 |
| Jul 31, 2025 | 46.65 | 47.25 | 45.25 | 45.45 | 45.45 | -2.47% | 8,194,246 |
| Jul 30, 2025 | 46.65 | 47.30 | 46.30 | 46.60 | 46.60 | 0.43% | 8,903,472 |
| Jul 29, 2025 | 44.65 | 46.55 | 44.65 | 46.40 | 46.40 | 2.65% | 8,506,951 |
| Jul 28, 2025 | 46.50 | 46.80 | 44.40 | 45.20 | 45.20 | -2.80% | 15,321,380 |
| Jul 25, 2025 | 45.80 | 47.40 | 45.50 | 46.50 | 46.50 | 3.56% | 15,359,020 |