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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.78	0.8	0.8	0.8	0.78	1.12M
August 11, 2025	0.78	0.79	0.79	0.79	0.78	398,000
August 08, 2025	0.78	0.79	0.79	0.79	0.77	2.32M
August 07, 2025	0.79	0.79	0.79	0.79	0.79	866,000
August 06, 2025	0.8	0.79	0.79	0.8	0.78	1.76M
August 05, 2025	0.79	0.79	0.79	0.79	0.78	1.5M
August 04, 2025	0.79	0.8	0.8	0.8	0.78	762,000
August 01, 2025	0.78	0.8	0.8	0.8	0.78	1.71M
July 31, 2025	0.79	0.79	0.79	0.81	0.78	3.04M
July 30, 2025	0.78	0.79	0.79	0.79	0.78	3.1M
July 29, 2025	0.79	0.79	0.79	0.79	0.78	1.84M
July 28, 2025	0.79	0.79	0.79	0.79	0.78	584,000
July 25, 2025	0.79	0.79	0.79	0.79	0.78	1.54M
July 24, 2025	0.8	0.79	0.79	0.8	0.78	2.24M
July 23, 2025	0.77	0.79	0.79	0.79	0.77	3.47M
July 22, 2025	0.77	0.78	0.78	0.78	0.76	2.79M
July 21, 2025	0.76	0.77	0.77	0.77	0.74	4.35M
July 18, 2025	0.76	0.76	0.76	0.76	0.74	1.45M
July 17, 2025	0.75	0.76	0.76	0.77	0.74	2.34M
July 16, 2025	0.72	0.75	0.75	0.75	0.72	2.84M
July 15, 2025	0.74	0.74	0.74	0.74	0.72	1.29M
July 14, 2025	0.76	0.74	0.74	0.76	0.73	1.95M
July 11, 2025	0.75	0.77	0.77	0.77	0.75	494,000
July 10, 2025	0.77	0.77	0.77	0.77	0.76	832,000
July 09, 2025	0.77	0.78	0.78	0.78	0.75	1.58M
July 08, 2025	0.75	0.78	0.78	0.79	0.74	5.49M
July 07, 2025	0.78	0.74	0.74	0.78	0.73	5.92M
July 04, 2025	0.8	0.78	0.78	0.8	0.77	52.73M
July 03, 2025	0.79	0.79	0.79	0.8	0.79	402,000
July 02, 2025	0.78	0.8	0.8	0.8	0.78	2.57M
June 30, 2025	0.79	0.79	0.79	0.79	0.77	684,000
June 27, 2025	0.79	0.79	0.79	0.8	0.77	1.68M
June 26, 2025	0.78	0.79	0.79	0.79	0.78	1.09M
June 25, 2025	0.79	0.79	0.79	0.79	0.77	3.25M
June 24, 2025	0.8	0.78	0.78	0.8	0.76	3.51M
June 23, 2025	0.77	0.79	0.79	0.8	0.76	10.63M
June 20, 2025	0.76	0.76	0.76	0.77	0.74	2.14M
June 19, 2025	0.77	0.76	0.76	0.78	0.73	5.71M
June 18, 2025	0.77	0.77	0.77	0.77	0.76	2.44M
June 17, 2025	0.79	0.77	0.77	0.79	0.76	3.8M
June 16, 2025	0.79	0.78	0.78	0.79	0.77	1.31M
June 13, 2025	0.8	0.78	0.78	0.8	0.77	6M
June 12, 2025	0.77	0.8	0.8	0.82	0.77	3.64M
June 11, 2025	0.75	0.78	0.78	0.79	0.75	3.92M
June 10, 2025	0.73	0.75	0.75	0.75	0.72	1.5M
June 09, 2025	0.73	0.73	0.73	0.73	0.71	2.95M
June 06, 2025	0.72	0.71	0.71	0.74	0.71	2.81M
June 05, 2025	0.7	0.72	0.72	0.72	0.68	3.33M
June 04, 2025	0.71	0.72	0.68	0.72	0.7	974,000
June 03, 2025	0.72	0.72	0.68	0.73	0.71	842,000
June 02, 2025	0.72	0.72	0.68	0.72	0.68	1.77M
May 30, 2025	0.73	0.73	0.73	0.73	0.7	816,000
May 29, 2025	0.72	0.72	0.72	0.72	0.7	1.38M
May 28, 2025	0.72	0.71	0.71	0.72	0.69	1.69M
May 27, 2025	0.75	0.73	0.73	0.75	0.71	1.1M
May 26, 2025	0.75	0.74	0.74	0.75	0.73	2.96M

Natural Food International Holding Limited (1837.HK) HKSE