Nongfu Spring Co., Ltd. (HKG:9633)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
52.55
-1.25 (-2.32%)
Oct 28, 2025, 4:08 PM HKT

Nongfu Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202554.6554.6552.2552.5552.55-2.32%9,656,381
Oct 27, 202553.9554.6053.1053.8053.80-0.28%5,563,700
Oct 24, 202555.2055.4553.9053.9553.95-0.92%3,922,085
Oct 23, 202554.0054.8053.9054.4554.450.37%3,113,410
Oct 22, 202554.7055.0553.9054.2554.25-1.45%2,645,738
Oct 21, 202554.5555.4054.5555.0555.050.92%3,491,897
Oct 20, 202554.8554.9554.1554.5554.552.35%4,492,761
Oct 17, 202555.0055.9052.8553.3053.30-2.74%8,182,860
Oct 16, 202553.4055.5553.4054.8054.801.01%6,470,034
Oct 15, 202554.5054.5053.0054.2554.251.40%6,932,381
Oct 14, 202554.2054.3553.1553.5053.50-0.93%5,879,407
Oct 13, 202553.0554.2052.8054.0054.00-0.09%6,277,056
Oct 10, 202554.2054.9553.3554.0554.05-0.28%4,604,416
Oct 9, 202553.5054.8553.2054.2054.202.26%7,240,708
Oct 8, 202553.4554.1052.8053.0053.00-0.47%4,456,068
Oct 6, 202553.7053.7552.9053.2553.25-0.93%2,944,495
Oct 3, 202553.8054.3553.3553.7553.75-0.74%1,914,185
Oct 2, 202553.2054.3552.5554.1554.150.46%3,183,358
Sep 30, 202554.6054.7053.2053.9053.900.56%5,218,281
Sep 29, 202552.8553.9552.3553.6053.602.68%7,554,882
Sep 26, 202552.1052.8551.5052.2052.200.19%6,439,891
Sep 25, 202553.0053.0051.6052.1052.10-1.70%10,821,286
Sep 24, 202552.2053.3552.0053.0053.001.15%5,780,612
Sep 23, 202553.6553.8551.9552.4052.40-2.33%7,703,845
Sep 22, 202554.4054.4553.1553.6553.65-1.38%7,193,755
Sep 19, 202553.7054.9053.7054.4054.401.30%7,030,214
Sep 18, 202553.5054.6553.2053.7053.70-1.65%7,192,344
Sep 17, 202553.9054.6553.1054.6054.601.20%9,046,635
Sep 16, 202554.5054.5553.3553.9553.95-0.92%7,783,775
Sep 15, 202552.3054.5052.2054.4554.454.11%8,392,812
Sep 12, 202553.9053.9051.7052.3052.30-0.76%5,895,476
Sep 11, 202552.2552.9551.6052.7052.70-5,407,619
Sep 10, 202551.8553.0051.8552.7052.701.64%5,435,629
Sep 9, 202550.9552.6050.6051.8551.851.97%8,766,588
Sep 8, 202551.0051.0550.5050.8550.85-0.20%2,609,228
Sep 5, 202549.8051.0549.7650.9550.952.06%4,279,955
Sep 4, 202549.8050.3549.3449.9249.921.01%5,235,030
Sep 3, 202550.6051.0549.1649.4249.42-0.60%5,677,501
Sep 2, 202549.5050.7049.4449.7249.72-0.96%4,149,322
Sep 1, 202550.4050.7549.1050.2050.200.44%5,083,221
Aug 29, 202549.3250.2549.3249.9849.980.85%5,769,295
Aug 28, 202549.9250.2549.2449.5649.56-1.47%12,490,633
Aug 27, 202548.4650.4548.3050.3050.307.11%28,353,834
Aug 26, 202547.0047.7046.5446.9646.96-0.09%8,366,011
Aug 25, 202546.5847.5046.5847.0047.001.21%7,008,132
Aug 22, 202546.6447.1646.1046.4446.440.43%5,170,311
Aug 21, 202547.1847.2846.0446.2446.24-1.99%7,629,600
Aug 20, 202546.9047.5846.7847.1847.180.17%5,363,186
Aug 19, 202546.3647.6846.3647.1047.101.51%6,827,000
Aug 18, 202546.6846.9246.4046.4046.40-0.60%5,255,561