Nongfu Spring Co., Ltd. (9633.HK) HKSE

43.00

-0.4(-0.92%)

Updated at March 13 04:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	42.8	43	43	43.56	42.7	9.55M
March 12, 2026	45	43.4	43.4	45.16	42.72	15.03M
March 11, 2026	45.32	45.38	45.38	46.22	45.12	3.18M
March 10, 2026	45.74	44.88	44.88	45.74	44.62	1.78M
March 09, 2026	44.94	44.62	44.62	44.94	43.16	12.93M
March 06, 2026	44.98	45.82	45.82	46.28	44.7	6.89M
March 05, 2026	44.8	44.54	44.54	45.3	43.88	6.4M
March 04, 2026	44.36	44.38	44.38	45.28	44.02	6.05M
March 03, 2026	46.04	44.94	44.94	46.2	44.8	6.52M
March 02, 2026	46.22	46.04	46.04	46.86	45.9	8.47M
February 27, 2026	46.78	47.4	47.4	47.46	46.08	7.88M
February 26, 2026	47.98	46.78	46.78	48.28	46.76	5.99M
February 25, 2026	47.28	47.52	47.52	47.96	47.22	5.33M
February 24, 2026	47.48	47.22	47.22	47.72	46.92	5.28M
February 23, 2026	47.8	48.24	48.24	48.26	47.78	2.9M
February 20, 2026	48.16	47.06	0	48.36	46.96	3.07M
February 16, 2026	47.56	48.24	0	48.24	47.22	1.04M
February 13, 2026	48.66	47.34	0	48.66	47.3	3.34M
February 12, 2026	49.26	48.24	0	49.26	48.22	1.94M
February 11, 2026	49.28	49.26	0	49.3	48.68	3.58M
February 10, 2026	49.78	48.84	0	50.2	48.5	3.82M
February 09, 2026	49	49.72	0	49.8	48.76	4.28M
February 06, 2026	48.14	48.38	0	48.96	48.1	5.02M
February 05, 2026	47.5	48.96	0	49.5	47.5	7.8M
February 04, 2026	46.96	48.28	0	48.64	46.9	6.67M
February 03, 2026	47.36	46.96	0	48.44	46.68	5.5M
February 02, 2026	47.8	46.98	0	48.2	46.56	8.3M
January 30, 2026	49.16	47.94	0	49.72	47.78	7.3M
January 29, 2026	49.3	49.78	0	49.96	49.16	6.12M
January 28, 2026	49.1	50.2	0	50.35	49.04	7.59M
January 27, 2026	48.5	49.1	0	49.64	48.5	3.51M
January 26, 2026	50.1	48.66	0	50.35	48.24	7.22M
January 23, 2026	50.75	50.3	0	50.9	50.05	4.56M
January 22, 2026	50.1	50.25	0	51.4	50.1	4.66M
January 21, 2026	49.72	50.3	0	50.6	49.72	4.18M
January 20, 2026	49.5	49.6	0	50.3	49.14	3.69M
January 19, 2026	50.3	49.48	0	50.85	49.34	3.12M
January 16, 2026	51.3	50.85	0	51.85	50.7	2.96M
January 15, 2026	50.7	51.05	0	51.2	50.1	7.67M
January 14, 2026	49.44	50.7	0	51.2	49.16	13.23M
January 13, 2026	48.12	47.82	0	48.5	47.46	4.99M
January 12, 2026	47.16	48.12	0	48.12	46.4	6.48M
January 09, 2026	47.48	46.76	0	48.06	46.7	5.92M
January 08, 2026	47.3	47.48	0	48.04	46.94	6.15M
January 07, 2026	48	47.9	0	48.14	47.54	3.89M
January 06, 2026	47.34	48.18	0	48.76	47.34	6.54M
January 05, 2026	47.8	47.34	0	47.9	47.02	3.4M
January 02, 2026	46.84	48.28	0	48.28	46.76	3.18M
December 31, 2025	47.3	46.84	0	48.04	46.76	1.98M
December 30, 2025	47	47.7	0	47.8	46.8	3.57M
December 29, 2025	49	47.16	0	49	47.06	3.92M
December 24, 2025	48.06	48.62	0	48.96	47.54	2.87M
December 23, 2025	48.5	48.06	0	48.76	47.78	2.94M
December 22, 2025	47.66	48.16	0	48.36	47.5	4.22M
December 19, 2025	46.78	47.5	0	47.88	46.52	7.56M
December 18, 2025	45.72	45.78	0	45.98	45.42	4.17M
December 17, 2025	44.9	45.84	0	46.04	44.9	5.55M
December 16, 2025	45.12	44.94	0	45.82	44.6	6.07M
December 15, 2025	46	45.12	0	46.62	45.04	9.08M
December 12, 2025	45.92	46.94	0	47.24	45.92	7.59M