Natural Food International Holding Limited - 1837.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.06	1.06	1.06	1.06	1.03	1.08M
November 06, 2025	1.05	1.07	1.07	1.09	1.05	1.15M
November 05, 2025	1.05	1.05	1.05	1.09	1.05	1.7M
November 04, 2025	1.14	1.1	1.1	1.14	1.06	2.78M
November 03, 2025	1.15	1.15	1.15	1.16	1.11	2.38M
October 31, 2025	1.14	1.15	1.15	1.16	1.14	470,000
October 30, 2025	1.2	1.17	1.17	1.2	1.15	1.57M
October 28, 2025	1.19	1.19	1.19	1.21	1.17	1.23M
October 27, 2025	1.19	1.21	1.21	1.24	1.19	1.8M
October 24, 2025	1.21	1.19	1.19	1.23	1.16	4.69M
October 23, 2025	1.22	1.2	1.2	1.22	1.19	752,000
October 22, 2025	1.19	1.23	1.23	1.24	1.19	2.23M
October 21, 2025	1.13	1.19	1.19	1.19	1.13	2.88M
October 20, 2025	1.15	1.14	1.14	1.16	1.11	3.35M
October 17, 2025	1.12	1.14	1.14	1.17	1.11	3.48M
October 16, 2025	1.22	1.11	1.11	1.29	1.09	8.33M
October 15, 2025	1.16	1.24	1.24	1.25	1.15	3.97M
October 14, 2025	1.14	1.17	1.17	1.18	1.1	4.88M
October 13, 2025	1.01	1.13	1.13	1.13	1.01	4.56M
October 10, 2025	1.06	1.06	1.06	1.08	1.04	1.49M
October 09, 2025	1.05	1.05	1.05	1.08	1.03	4.37M
October 08, 2025	1.02	1.05	1.05	1.07	0.97	4.57M
October 06, 2025	0.97	1.02	1.02	1.02	0.95	4.64M
October 03, 2025	0.96	0.97	0.97	0.97	0.95	304,000
October 02, 2025	0.96	0.97	0.97	0.97	0.95	1.75M
September 30, 2025	0.97	0.96	0.96	0.97	0.93	5.92M
September 29, 2025	0.94	0.97	0.97	0.97	0.92	1.05M
September 26, 2025	0.92	0.94	0.94	0.94	0.92	1.03M
September 25, 2025	0.93	0.94	0.94	0.94	0.93	488,000
September 24, 2025	0.93	0.94	0.94	0.94	0.92	716,000
September 23, 2025	0.96	0.93	0.93	0.96	0.92	1.52M
September 22, 2025	0.94	0.95	0.95	0.97	0.92	2.26M
September 19, 2025	0.94	0.94	0.94	0.94	0.92	1.89M
September 18, 2025	0.94	0.94	0.94	0.94	0.92	3.26M
September 17, 2025	0.93	0.94	0.94	0.94	0.91	4.12M
September 16, 2025	0.93	0.92	0.92	0.93	0.91	1.72M
September 15, 2025	0.91	0.93	0.93	0.93	0.9	1.55M
September 12, 2025	0.9	0.92	0.92	0.92	0.89	918,000
September 11, 2025	0.9	0.9	0.9	0.9	0.89	2.7M
September 10, 2025	0.91	0.9	0.9	0.92	0.89	1.41M
September 09, 2025	0.89	0.91	0.91	0.91	0.89	2.19M
September 08, 2025	0.88	0.89	0.89	0.9	0.87	746,000
September 05, 2025	0.88	0.88	0.88	0.88	0.86	822,000
September 04, 2025	0.87	0.87	0.87	0.88	0.87	296,000
September 03, 2025	0.87	0.88	0.88	0.88	0.86	1.31M
September 02, 2025	0.89	0.88	0.88	0.89	0.86	768,000
September 01, 2025	0.89	0.88	0.88	0.89	0.86	2.45M
August 29, 2025	0.91	0.9	0.9	0.91	0.88	1.4M
August 28, 2025	0.91	0.9	0.9	0.94	0.89	4.32M
August 27, 2025	0.88	0.87	0.87	0.89	0.86	1.28M
August 26, 2025	0.89	0.89	0.89	0.9	0.88	1.37M
August 25, 2025	0.89	0.89	0.89	0.9	0.88	1.31M
August 22, 2025	0.89	0.89	0.89	0.89	0.87	788,000
August 21, 2025	0.86	0.89	0.89	0.89	0.86	3.36M
August 20, 2025	0.86	0.87	0.87	0.87	0.84	1.79M
August 19, 2025	0.86	0.87	0.87	0.88	0.86	4.17M
August 18, 2025	0.8	0.86	0.86	0.87	0.8	8.72M
August 15, 2025	0.8	0.8	0.8	0.8	0.78	73.2M
August 14, 2025	0.78	0.8	0.8	0.8	0.78	928,000
August 13, 2025	0.79	0.79	0.79	0.81	0.78	4.13M

Natural Food International Holding Limited (1837.HK) HKSE