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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Natural Food International Holding Limited (1837.HK) HKSE