Nongfu Spring Co., Ltd. Class H 9633
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 39.84+0.32 (+0.81%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 39.84 | +0.81% | HKD 39.56 | HKD 40.08 | HKD 39.08 | 6.48M |
| 2026-09-29 | HKD 39.52 | +0.15% | HKD 39.80 | HKD 39.80 | HKD 38.84 | 7.27M |
| 2026-09-28 | HKD 39.46 | +2.76% | HKD 38.60 | HKD 39.52 | HKD 38.60 | 4.80M |
| 2026-09-25 | HKD 38.40 | -1.84% | HKD 39.02 | HKD 39.04 | HKD 37.90 |
| 2.90M |
| 2026-09-24 | HKD 39.12 | +0.36% | HKD 38.80 | HKD 39.16 | HKD 38.64 | 3.41M |
| 2026-09-23 | HKD 38.98 | -0.26% | HKD 39.08 | HKD 39.20 | HKD 38.88 | 2.95M |
| 2026-09-22 | HKD 39.08 | -0.46% | HKD 39.50 | HKD 39.50 | HKD 38.76 | 3.57M |
| 2026-09-21 | HKD 39.26 | +1.71% | HKD 38.64 | HKD 39.26 | HKD 38.40 | 5.50M |
| 2026-09-18 | HKD 38.60 | -0.92% | HKD 39.16 | HKD 39.20 | HKD 38.50 | 6.96M |
| 2026-09-17 | HKD 38.96 | -1.07% | HKD 38.98 | HKD 39.36 | HKD 38.62 | 5.51M |
| 2026-09-16 | HKD 39.38 | -0.15% | HKD 39.50 | HKD 39.94 | HKD 39.00 | 3.94M |
| 2026-09-15 | HKD 39.44 | -0.75% | HKD 40.08 | HKD 40.08 | HKD 39.42 | 2.86M |
| 2026-09-14 | HKD 39.74 | +0.61% | HKD 40.00 | HKD 40.16 | HKD 39.46 | 3.84M |
| 2026-09-11 | HKD 39.50 | -0.20% | HKD 39.20 | HKD 39.72 | HKD 38.96 | 4.32M |
| 2026-09-10 | HKD 39.58 | -2.46% | HKD 40.58 | HKD 40.58 | HKD 39.52 | 10.07M |
| 2026-09-09 | HKD 40.58 | -1.27% | HKD 41.00 | HKD 41.28 | HKD 40.42 | 6.85M |
| 2026-09-08 | HKD 41.10 | -1.77% | HKD 41.28 | HKD 41.88 | HKD 40.92 | 7.34M |
| 2026-09-07 | HKD 41.84 | -1.32% | HKD 42.40 | HKD 42.40 | HKD 41.70 | 2.69M |
| 2026-09-04 | HKD 42.40 | +2.12% | HKD 41.84 | HKD 42.68 | HKD 41.74 | 5.84M |
| 2026-09-03 | HKD 41.52 | -0.67% | HKD 42.80 | HKD 42.80 | HKD 41.36 | 3.85M |
| 2026-09-02 | HKD 41.80 | +0.58% | HKD 40.70 | HKD 42.06 | HKD 40.70 | 6.52M |
| 2026-09-01 | HKD 41.56 | -3.39% | HKD 43.02 | HKD 43.02 | HKD 41.50 | 5.87M |
| 2026-08-31 | HKD 43.02 | -1.10% | HKD 43.00 | HKD 43.92 | HKD 42.76 | 10.09M |
| 2026-08-28 | HKD 43.50 | +1.30% | HKD 42.70 | HKD 44.16 | HKD 42.64 | 6.90M |
| 2026-08-27 | HKD 42.94 | -2.59% | HKD 44.08 | HKD 44.62 | HKD 42.82 | 6.24M |
| 2026-08-26 | HKD 44.08 | +2.42% | HKD 44.20 | HKD 45.18 | HKD 42.50 | 13.46M |
| 2026-08-25 | HKD 43.04 | -0.23% | HKD 42.70 | HKD 43.34 | HKD 41.90 | 9.12M |
| 2026-08-24 | HKD 43.14 | +1.41% | HKD 42.54 | HKD 43.38 | HKD 42.16 | 8.68M |
| 2026-08-21 | HKD 42.54 | +0.71% | HKD 42.76 | HKD 42.82 | HKD 42.02 | 6.26M |
| 2026-08-20 | HKD 42.24 | +0.24% | HKD 42.14 | HKD 42.78 | HKD 42.02 | 4.89M |
| 2026-08-19 | HKD 42.14 | -0.05% | HKD 42.16 | HKD 42.62 | HKD 41.76 | 2.35M |
| 2026-08-18 | HKD 42.16 | -0.85% | HKD 42.90 | HKD 42.90 | HKD 41.70 | 4.24M |
| 2026-08-17 | HKD 42.52 | -0.42% | HKD 42.88 | HKD 43.50 | HKD 42.44 | 2.33M |
| 2026-08-14 | HKD 42.70 | +0.38% | HKD 42.54 | HKD 43.18 | HKD 42.50 | 3.69M |
| 2026-08-13 | HKD 42.54 | -0.33% | HKD 42.60 | HKD 43.00 | HKD 42.12 | 6.08M |
| 2026-08-12 | HKD 42.68 | -1.02% | HKD 42.80 | HKD 43.34 | HKD 42.62 | 4.54M |
| 2026-08-11 | HKD 43.12 | -2.71% | HKD 44.18 | HKD 44.30 | HKD 43.12 | 4.91M |
| 2026-08-10 | HKD 44.32 | +4.78% | HKD 42.44 | HKD 44.46 | HKD 42.42 | 10.07M |
| 2026-08-07 | HKD 42.30 | -0.38% | HKD 42.10 | HKD 42.42 | HKD 41.80 | 5.69M |
| 2026-08-06 | HKD 42.46 | +1.05% | HKD 41.80 | HKD 42.86 | HKD 41.56 | 5.63M |
| 2026-08-05 | HKD 42.02 | -1.45% | HKD 42.20 | HKD 42.64 | HKD 41.84 | 7.02M |
| 2026-08-04 | HKD 42.64 | -2.20% | HKD 43.58 | HKD 43.58 | HKD 42.22 | 5.37M |
| 2026-08-03 | HKD 43.60 | -0.41% | HKD 43.92 | HKD 44.38 | HKD 43.24 | 6.04M |
| 2026-07-31 | HKD 43.78 | -3.91% | HKD 45.02 | HKD 45.10 | HKD 43.46 | 8.66M |
| 2026-07-30 | HKD 45.56 | +1.47% | HKD 45.30 | HKD 45.98 | HKD 45.10 | 11.98M |
| 2026-07-29 | HKD 44.90 | +7.26% | HKD 42.04 | HKD 45.30 | HKD 42.04 | 18.78M |
| 2026-07-28 | HKD 41.86 | +3.77% | HKD 40.20 | HKD 41.94 | HKD 40.12 | 10.52M |
| 2026-07-27 | HKD 40.34 | +1.10% | HKD 39.90 | HKD 40.56 | HKD 39.90 | 5.25M |
| 2026-07-24 | HKD 39.90 | -1.34% | HKD 40.02 | HKD 40.34 | HKD 39.28 | 8.81M |
| 2026-07-23 | HKD 40.44 | -5.73% | HKD 43.02 | HKD 43.14 | HKD 40.30 | 13.40M |
| 2026-07-22 | HKD 42.90 | +1.08% | HKD 42.44 | HKD 43.14 | HKD 41.40 | 9.34M |
| 2026-07-21 | HKD 42.44 | +0.52% | HKD 41.30 | HKD 43.20 | HKD 41.30 | 7.38M |
| 2026-07-20 | HKD 42.22 | 0.00% | HKD 42.70 | HKD 42.86 | HKD 40.92 | 9.18M |
| 2026-07-17 | HKD 42.22 | +0.48% | HKD 42.38 | HKD 42.94 | HKD 41.54 | 8.45M |
| 2026-07-16 | HKD 42.02 | +1.06% | HKD 42.10 | HKD 42.64 | HKD 41.64 | 6.20M |
| 2026-07-15 | HKD 41.58 | +0.34% | HKD 41.00 | HKD 42.00 | HKD 41.00 | 4.40M |
| 2026-07-14 | HKD 41.44 | +1.02% | HKD 41.02 | HKD 41.64 | HKD 40.30 | 4.91M |
| 2026-07-13 | HKD 41.02 | +3.22% | HKD 39.74 | HKD 41.02 | HKD 39.66 | 5.13M |
| 2026-07-10 | HKD 39.74 | -1.34% | HKD 40.28 | HKD 40.90 | HKD 39.60 | 7.12M |
| 2026-07-09 | HKD 40.28 | -1.18% | HKD 40.24 | HKD 40.72 | HKD 39.88 | 9.92M |
| 2026-07-08 | HKD 40.76 | +1.44% | HKD 40.48 | HKD 41.06 | HKD 40.38 | 6.62M |
| 2026-07-07 | HKD 40.18 | -3.27% | HKD 41.20 | HKD 41.52 | HKD 39.64 | 9.49M |
| 2026-07-06 | HKD 41.54 | -0.29% | HKD 41.60 | HKD 41.92 | HKD 40.98 | 8.83M |
| 2026-07-03 | HKD 41.66 | +3.02% | HKD 42.00 | HKD 42.10 | HKD 40.62 | 6.32M |
| 2026-07-02 | HKD 40.44 | +2.07% | HKD 39.30 | HKD 41.40 | HKD 39.22 | 11.42M |
| 2026-06-30 | HKD 39.62 | -8.41% | HKD 42.50 | HKD 42.82 | HKD 39.34 | 20.05M |
| 2026-06-29 | HKD 43.26 | +1.69% | HKD 42.48 | HKD 43.98 | HKD 42.04 | 6.63M |
| 2026-06-26 | HKD 42.54 | -1.35% | HKD 43.12 | HKD 43.12 | HKD 41.56 | 6.79M |
| 2026-06-25 | HKD 43.12 | +2.76% | HKD 42.50 | HKD 43.76 | HKD 41.96 | 7.12M |
| 2026-06-24 | HKD 41.96 | +0.43% | HKD 41.40 | HKD 42.50 | HKD 41.40 | 5.96M |
| 2026-06-23 | HKD 41.78 | +0.14% | HKD 41.70 | HKD 42.14 | HKD 41.26 | 5.41M |
| 2026-06-22 | HKD 41.72 | -0.33% | HKD 41.64 | HKD 41.94 | HKD 40.74 | 3.28M |
| 2026-06-18 | HKD 41.86 | -2.10% | HKD 42.58 | HKD 42.58 | HKD 41.32 | 5.88M |
| 2026-06-17 | HKD 42.76 | -2.95% | HKD 44.20 | HKD 44.38 | HKD 42.62 | 4.53M |
| 2026-06-16 | HKD 44.06 | -0.54% | HKD 43.90 | HKD 44.50 | HKD 43.54 | 2.99M |
| 2026-06-15 | HKD 44.30 | +0.54% | HKD 44.74 | HKD 44.80 | HKD 43.92 | 3.71M |
| 2026-06-12 | HKD 44.06 | +3.67% | HKD 42.90 | HKD 44.56 | HKD 42.50 | 6.27M |
| 2026-06-11 | HKD 42.50 | -0.28% | HKD 42.30 | HKD 43.14 | HKD 42.30 | 3.85M |
| 2026-06-10 | HKD 42.62 | +0.85% | HKD 41.74 | HKD 42.78 | HKD 41.40 | 6.98M |
| 2026-06-09 | HKD 42.26 | +0.14% | HKD 42.04 | HKD 42.54 | HKD 41.82 | 4.39M |
| 2026-06-08 | HKD 42.20 | +0.05% | HKD 41.26 | HKD 42.30 | HKD 41.00 | 5.44M |
| 2026-06-05 | HKD 42.18 | -1.49% | HKD 42.82 | HKD 42.98 | HKD 42.00 | 5.96M |
| 2026-06-04 | HKD 42.82 | -1.15% | HKD 42.88 | HKD 43.26 | HKD 42.38 | 5.06M |
| 2026-06-03 | HKD 43.32 | -1.63% | HKD 44.00 | HKD 44.00 | HKD 42.78 | 5.63M |
| 2026-06-02 | HKD 44.04 | +1.10% | HKD 43.50 | HKD 44.28 | HKD 43.26 | 5.18M |
| 2026-06-01 | HKD 43.56 | +1.78% | HKD 42.14 | HKD 43.72 | HKD 42.14 | 6.64M |
| 2026-05-29 | HKD 42.80 | +0.75% | HKD 42.48 | HKD 43.40 | HKD 42.10 | 26.66M |
| 2026-05-28 | HKD 42.48 | -1.35% | HKD 42.68 | HKD 43.02 | HKD 41.84 | 7.65M |
| 2026-05-27 | HKD 43.06 | -2.23% | HKD 44.04 | HKD 44.72 | HKD 42.90 | 9.01M |
| 2026-05-26 | HKD 44.04 | +3.38% | HKD 42.60 | HKD 44.34 | HKD 42.10 | 14.07M |