Natural Food International Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01837  2018-12-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.050 1.040 1.050 28,425,481 1.050 1.040 1.050 1.040 1.120 26,105,841 1.0889 -3.67%
2025-11-28 0 20 1.090 1.070 1.090 43,234,360 1.090 1.070 1.090 1.030 1.160 39,724,000 1.0884 -5.22%
2025-10-31 0 20 1.150 1.140 1.150 68,870,520 1.150 1.140 1.150 0.950 1.290 61,280,000 1.1239 21.05%
2025-09-30 0 22 0.950 0.940 0.950 35,656,740 0.950 0.940 0.950 0.860 0.970 38,904,000 0.9165 5.56%
2025-08-29 0 21 0.900 0.890 0.900 86,076,177 0.900 0.890 0.900 0.770 0.940 117,077,540 0.7352 13.92%
2025-07-31 0 22 0.790 0.780 0.790 74,250,445 0.790 0.780 0.790 0.720 0.810 102,652,086 0.7233 0.00%
2025-06-30 0 21 0.790 0.780 0.790 48,520,007 0.790 0.780 0.790 0.642 0.820 63,932,055 0.7589 14.59%
2025-05-30 0 20 0.730 0.700 0.730 28,429,710 0.689 0.661 0.689 0.557 0.708 44,053,412 0.6453 19.67%
2025-04-30 0 19 0.610 0.590 0.610 32,623,577 0.576 0.557 0.576 0.501 0.595 59,436,270 0.5489 0.00%
2025-03-31 0 21 0.610 0.610 0.620 21,255,400 0.576 0.576 0.586 0.510 0.614 38,079,529 0.5582 8.93%
2025-02-28 0 20 0.560 0.560 0.570 24,662,930 0.529 0.529 0.538 0.444 0.548 48,691,059 0.5065 12.00%
2025-01-28 0 19 0.500 0.490 0.500 6,393,460 0.472 0.463 0.472 0.453 0.482 13,788,000 0.4637 -1.96%
2024-12-31 0 20 0.510 0.495 0.510 27,294,130 0.482 0.468 0.482 0.449 0.510 56,844,000 0.4802 8.51%
2024-11-29 0 21 0.470 0.470 0.475 17,019,190 0.444 0.444 0.449 0.434 0.468 38,073,176 0.4470 -4.08%
2024-10-31 0 21 0.490 0.485 0.490 47,895,740 0.463 0.458 0.463 0.449 0.548 99,211,765 0.4828 -3.92%
2024-09-30 0 19 0.510 0.510 0.520 17,051,980 0.482 0.482 0.491 0.406 0.510 38,151,841 0.4470 14.61%
2024-08-30 0 22 0.445 0.445 0.450 10,063,940 0.420 0.420 0.425 0.397 0.444 23,857,412 0.4218 -7.29%
2024-07-31 0 22 0.480 0.465 0.485 7,172,450 0.453 0.439 0.458 0.439 0.501 15,336,000 0.4677 -7.69%
2024-06-28 0 19 0.520 0.500 0.520 4,816,020 0.491 0.472 0.491 0.472 0.586 9,464,962 0.5088 -4.69%
2024-05-31 0 21 0.580 0.580 0.600 18,165,540 0.515 0.515 0.533 0.471 0.595 33,703,006 0.5390 11.54%
2024-04-30 0 20 0.520 0.510 0.530 10,873,780 0.462 0.453 0.471 0.435 0.489 24,027,265 0.4526 4.00%
2024-03-28 0 20 0.500 0.500 0.520 5,975,780 0.444 0.444 0.462 0.386 0.480 13,581,607 0.4400 13.64%
2024-02-29 0 19 0.440 0.430 0.440 2,102,210 0.391 0.382 0.391 0.351 0.400 5,650,561 0.3720 4.76%
2024-01-31 0 22 0.420 0.410 0.430 1,605,430 0.373 0.364 0.382 0.355 0.418 4,189,519 0.3832 -7.69%
2023-12-29 0 19 0.455 0.455 0.465 4,135,966 0.404 0.404 0.413 0.391 0.435 10,342,119 0.3999 -2.15%
2023-11-30 0 22 0.465 0.460 0.465 3,727,020 0.413 0.409 0.413 0.395 0.431 9,074,665 0.4107 0.00%
2023-10-31 0 20 0.465 0.450 0.465 1,803,950 0.413 0.400 0.413 0.391 0.426 4,466,419 0.4039 2.20%
2023-09-29 0 19 0.455 0.455 0.460 4,229,280 0.404 0.404 0.409 0.391 0.422 10,434,402 0.4053 -3.19%
2023-08-31 0 23 0.470 0.465 0.470 8,142,860 0.418 0.413 0.418 0.400 0.453 18,806,687 0.4330 -2.08%
2023-07-31 0 20 0.480 0.480 0.510 3,818,300 0.426 0.426 0.453 0.400 0.444 9,020,636 0.4233 -4.00%
2023-06-30 0 21 0.500 0.490 0.500 3,340,350 0.444 0.435 0.444 0.378 0.489 7,969,317 0.4192 13.64%
2023-05-31 0 21 0.440 0.440 0.470 1,431,690 0.391 0.391 0.418 0.391 0.444 3,435,361 0.4168 -7.37%
2023-04-28 0 17 0.475 0.470 0.475 3,911,150 0.422 0.418 0.422 0.404 0.453 9,040,897 0.4326 -2.06%
2023-03-31 0 23 0.485 0.485 0.490 20,391,445 0.431 0.431 0.435 0.426 0.551 42,692,162 0.4776 -10.19%
2023-02-28 0 20 0.540 0.520 0.540 28,147,071 0.480 0.462 0.480 0.444 0.604 52,768,566 0.5334 -14.29%
2023-01-31 0 18 0.630 0.630 0.640 11,771,690 0.560 0.560 0.569 0.404 0.569 24,844,457 0.4738 32.63%
2022-12-30 0 20 0.475 0.450 0.475 6,157,040 0.422 0.400 0.422 0.395 0.462 14,558,636 0.4229 -3.06%
2022-11-30 0 22 0.490 0.465 0.470 5,667,680 0.435 0.413 0.418 0.342 0.480 13,685,163 0.4141 28.95%
2022-10-31 0 20 0.380 0.370 0.375 3,282,160 0.338 0.329 0.333 0.324 0.435 9,000,375 0.3647 -15.56%
2022-09-30 0 21 0.450 0.445 0.450 7,906,510 0.400 0.395 0.400 0.400 0.471 17,847,667 0.4430 -15.09%
2022-08-31 0 23 0.530 0.510 0.530 26,713,570 0.471 0.453 0.471 0.435 0.569 54,306,166 0.4919 -7.02%
2022-07-29 0 20 0.570 0.560 0.570 123,415,702 0.506 0.498 0.506 0.489 0.826 195,968,687 0.6298 -8.06%
2022-06-30 0 21 0.620 0.610 0.620 46,099,200 0.551 0.542 0.551 0.404 0.586 89,951,974 0.5125 31.91%
2022-05-31 0 20 0.470 0.450 0.470 8,913,005 0.418 0.400 0.418 0.355 0.426 22,889,273 0.3894 9.30%
2022-04-29 0 18 0.430 0.430 0.435 6,066,450 0.382 0.382 0.386 0.338 0.391 16,629,758 0.3648 2.38%
2022-03-31 0 23 0.420 0.420 0.430 11,665,070 0.373 0.373 0.382 0.320 0.435 31,402,260 0.3715 -8.70%
2022-02-28 0 17 0.460 0.455 0.465 5,243,260 0.409 0.404 0.413 0.404 0.453 12,255,638 0.4278 -8.00%
2022-01-31 0 21 0.500 0.485 0.500 7,604,940 0.444 0.431 0.444 0.413 0.462 17,379,414 0.4376 1.01%
2021-12-31 0 22 0.495 0.485 0.495 14,732,160 0.440 0.431 0.440 0.422 0.533 32,181,181 0.4578 -14.66%
2021-11-30 0 22 0.580 0.570 0.580 20,864,320 0.515 0.506 0.515 0.462 0.595 38,023,096 0.5487 9.43%
2021-10-29 0 18 0.530 0.530 0.540 5,190,420 0.471 0.471 0.480 0.471 0.533 10,495,185 0.4946 -3.64%
2021-09-30 0 21 0.550 0.560 0.570 11,062,880 0.489 0.498 0.506 0.453 0.551 22,135,094 0.4998 0.13%
2021-08-31 0 22 0.570 0.550 0.570 41,314,290 0.488 0.471 0.488 0.385 0.582 82,448,150 0.5011 23.91%
2021-07-30 0 21 0.460 0.460 0.470 14,979,430 0.394 0.394 0.402 0.372 0.539 33,664,225 0.4450 -8.00%
2021-06-30 0 21 0.500 0.495 0.500 9,801,860 0.428 0.424 0.428 0.407 0.505 22,287,072 0.4398 -9.09%
2021-05-31 0 20 0.550 0.550 0.570 5,435,580 0.471 0.471 0.488 0.454 0.548 10,874,876 0.4998 -14.06%
2021-04-30 0 19 0.640 0.620 0.640 8,605,300 0.548 0.531 0.548 0.497 0.591 16,215,364 0.5307 -7.25%
2021-03-31 0 23 0.690 0.670 0.690 18,928,840 0.591 0.574 0.591 0.539 0.634 32,444,744 0.5834 0.00%
2021-02-26 0 18 0.690 0.680 0.700 32,729,600 0.591 0.582 0.599 0.565 0.668 53,380,341 0.6131 1.47%
2021-01-29 0 20 0.680 0.670 0.680 22,201,320 0.582 0.574 0.582 0.574 0.668 36,614,809 0.6063 0.00%
2020-12-31 0 22 0.680 0.680 0.700 8,648,890 0.582 0.582 0.599 0.582 0.651 14,234,290 0.6076 -9.33%
2020-11-30 0 21 0.750 0.740 0.760 48,627,900 0.642 0.634 0.651 0.548 0.753 73,463,236 0.6619 10.29%
2020-10-30 0 18 0.680 0.670 0.680 8,967,860 0.582 0.574 0.582 0.565 0.608 15,336,963 0.5847 1.49%
2020-09-30 0 22 0.670 0.670 0.690 32,129,060 0.574 0.574 0.591 0.565 0.685 51,204,198 0.6275 -11.84%
2020-08-31 0 21 0.760 0.740 0.760 59,537,950 0.651 0.634 0.651 0.556 0.702 94,208,435 0.6320 11.76%
2020-07-31 0 22 0.680 0.670 0.680 62,590,640 0.582 0.574 0.582 0.539 0.711 100,184,361 0.6248 -6.85%
2020-06-30 0 21 0.730 0.720 0.730 94,507,860 0.625 0.616 0.625 0.616 0.899 125,879,907 0.7508 -2.67%
2020-05-29 0 20 0.750 0.740 0.750 42,552,860 0.642 0.634 0.642 0.539 0.651 71,979,767 0.5912 4.17%
2020-04-29 0 19 0.720 0.700 0.720 15,459,500 0.616 0.599 0.616 0.574 0.702 24,303,188 0.6361 -1.37%
2020-03-31 0 22 0.730 0.730 0.740 68,874,680 0.625 0.625 0.634 0.565 1.070 83,277,491 0.8271 -38.14%
2020-02-28 0 20 1.180 1.170 1.180 134,133,320 1.010 1.002 1.010 0.899 1.173 133,554,229 1.0043 3.51%
2020-01-31 0 20 1.140 1.140 1.150 197,173,946 0.976 0.976 0.985 0.933 1.318 165,326,155 1.1926 -21.92%
2019-12-31 0 20 1.460 1.440 1.460 27,838,130 1.250 1.233 1.250 1.207 1.318 22,100,178 1.2596 -0.68%
2019-11-29 0 21 1.470 1.470 1.490 93,305,520 1.258 1.258 1.276 1.250 1.601 65,342,705 1.4279 -9.26%
2019-10-31 0 21 1.620 1.620 1.630 122,210,100 1.387 1.387 1.395 1.173 1.541 89,629,540 1.3635 19.12%
2019-09-30 0 21 1.360 1.350 1.370 75,221,155 1.164 1.156 1.173 1.121 1.369 58,923,560 1.2766 -13.34%
2019-08-30 0 22 1.590 1.590 1.600 197,718,955 1.344 1.344 1.352 1.166 1.698 141,766,085 1.3947 -19.29%
2019-07-31 0 22 1.970 1.970 1.980 1,375,843,702 1.665 1.665 1.673 1.318 2.070 884,076,692 1.5562 12.57%
2019-06-28 0 19 1.750 1.740 1.750 64,346,220 1.479 1.470 1.479 1.141 1.479 48,074,532 1.3385 18.51%
2019-05-31 0 21 1.500 1.470 1.500 23,062,680 1.248 1.223 1.248 1.206 1.406 17,762,646 1.2984 -7.98%
2019-04-30 0 19 1.630 1.630 1.640 94,545,702 1.356 1.356 1.364 1.289 1.456 69,016,822 1.3699 -1.21%
2019-03-29 0 21 1.650 1.620 1.650 63,314,780 1.373 1.348 1.373 1.306 1.581 45,668,848 1.3864 -4.07%
2019-02-28 0 17 1.720 1.690 1.730 80,381,600 1.431 1.406 1.439 1.173 1.489 58,964,386 1.3632 11.69%
2019-01-31 0 22 1.540 1.500 1.540 84,174,241 1.281 1.248 1.281 0.948 1.306 74,857,832 1.1245 15.79%
2018-12-31 0 12 1.330 1.320 1.340 242,766,506 1.106 1.098 1.115 1.015 1.348 201,685,607 1.2037

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top