Nongfu Spring Co., Ltd.

9633.HK · HKSE

Market closed42.220.200000 (+0.48%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	42.04	42.04	42.02	42.04	42.04	22.40K
July 17, 2026	42.06	42.06	42.02	42.04	42.04	23.80K
July 17, 2026	42.04	42.06	42.04	42.06	42.06	8.60K
July 17, 2026	42.08	42.08	42.04	42.04	42.04	11.80K
July 17, 2026	42.12	42.12	42.06	42.06	42.06	59.40K
July 17, 2026	42.06	42.12	42.06	42.12	42.12	48.40K
July 17, 2026	42.08	42.08	42.06	42.08	42.08	20.40K
July 17, 2026	42.08	42.08	42.08	42.08	42.08	22.20K
July 17, 2026	42.08	42.08	42.06	42.08	42.08	23.20K
July 17, 2026	42.06	42.08	42.04	42.08	42.08	88.40K
July 17, 2026	42.04	42.06	42.04	42.06	42.06	8.20K
July 17, 2026	42.06	42.06	42.02	42.04	42.04	36.80K
July 17, 2026	42.06	42.06	42.04	42.06	42.06	4.80K
July 17, 2026	42.12	42.12	42.04	42.06	42.06	83.80K
July 17, 2026	42.14	42.14	42.12	42.14	42.14	10.00K
July 17, 2026	42.12	42.14	42.12	42.14	42.14	11.40K
July 17, 2026	42.06	42.12	42.06	42.12	42.12	53.00K
July 17, 2026	42.08	42.08	42.06	42.08	42.08	11.60K
July 17, 2026	42.06	42.08	42.06	42.06	42.06	7.40K
July 17, 2026	42.08	42.08	42.06	42.08	42.08	18.60K
July 17, 2026	42.06	42.08	42.06	42.06	42.06	11.20K
July 17, 2026	42.06	42.08	42.06	42.08	42.08	4.60K
July 17, 2026	42.08	42.08	42.06	42.08	42.08	5.00K
July 17, 2026	42.06	42.06	42.06	42.06	42.06	6.00K
July 17, 2026	42.08	42.08	42.06	42.06	42.06	5.80K
July 17, 2026	42.04	42.06	42.04	42.06	42.06	17.20K
July 17, 2026	42.04	42.06	42.04	42.04	42.04	9.20K
July 17, 2026	42.04	42.04	42.04	42.04	42.04	5.80K
July 17, 2026	42.04	42.04	42.04	42.04	42.04	600.00
July 17, 2026	42.08	42.08	42.04	42.04	42.04	18.10K
July 17, 2026	42.04	42.06	42.04	42.06	42.06	14.60K
July 17, 2026	42.04	42.04	42.04	42.04	42.04	9.40K
July 17, 2026	42.04	42.04	42.04	42.04	42.04	2.20K
July 17, 2026	42.06	42.06	42.04	42.04	42.04	2.40K
July 17, 2026	42.06	42.06	42.06	42.06	42.06	7.80K
July 17, 2026	42.02	42.04	42.00	42.04	42.04	42.00K
July 17, 2026	42.02	42.02	42.02	42.02	42.02	11.40K
July 17, 2026	42.04	42.04	42.00	42.00	42.00	25.80K
July 17, 2026	42.06	42.06	42.06	42.06	42.06	9.60K
July 17, 2026	42.06	42.06	42.06	42.06	42.06	4.00K
July 17, 2026	42.06	42.06	42.02	42.06	42.06	35.60K
July 17, 2026	42.06	42.06	42.06	42.06	42.06	5.40K
July 17, 2026	42.06	42.06	42.06	42.06	42.06	8.20K
July 17, 2026	42.06	42.06	42.06	42.06	42.06	7.60K
July 17, 2026	42.08	42.10	42.08	42.08	42.08	15.40K
July 17, 2026	42.08	42.10	42.08	42.10	42.10	7.95K
July 17, 2026	42.04	42.08	42.04	42.08	42.08	19.40K
July 17, 2026	42.02	42.02	42.02	42.02	42.02	4.00K
July 17, 2026	42.02	42.02	42.02	42.02	42.02	2.20K
July 17, 2026	42.04	42.04	42.02	42.02	42.02	2.20K
July 17, 2026	42.04	42.04	42.02	42.04	42.04	1.00K
July 17, 2026	42.02	42.04	42.02	42.04	42.04	8.60K
July 17, 2026	42.04	42.04	42.04	42.04	42.04	7.60K
July 17, 2026	42.02	42.06	42.02	42.04	42.04	43.60K
July 17, 2026	42.10	42.10	42.04	42.04	42.04	43.60K
July 17, 2026	42.06	42.10	42.06	42.10	42.10	20.60K
July 17, 2026	42.04	42.08	42.04	42.06	42.06	21.60K
July 17, 2026	42.02	42.02	42.02	42.02	42.02	11.40K
July 17, 2026	42.00	42.00	42.00	42.00	42.00	1.80K
July 17, 2026	41.98	42.02	41.98	42.02	42.02	3.20K
July 17, 2026	42.00	42.00	41.98	41.98	41.98	5.60K
July 17, 2026	42.00	42.00	41.96	41.96	41.96	17.60K
July 17, 2026	42.06	42.06	42.00	42.00	42.00	10.20K
July 17, 2026	42.04	42.06	42.02	42.06	42.06	6.00K
July 17, 2026	42.10	42.10	42.02	42.02	42.02	10.60K
July 17, 2026	42.12	42.16	42.10	42.10	42.10	11.40K
July 17, 2026	42.14	42.14	42.14	42.14	42.14	4.00K
July 17, 2026	42.10	42.14	42.10	42.12	42.12	28.80K
July 17, 2026	42.08	42.10	42.06	42.10	42.10	9.80K
July 17, 2026	42.08	42.10	42.06	42.10	42.10	10.00K
July 17, 2026	41.98	42.06	41.94	42.06	42.06	55.00K
July 17, 2026	41.94	41.98	41.92	41.98	41.98	38.20K
July 17, 2026	41.94	41.96	41.92	41.94	41.94	97.20K
July 17, 2026	41.94	41.94	41.94	41.94	41.94	200.00
July 17, 2026	41.94	41.94	41.94	41.94	41.94	400.00
July 17, 2026	41.92	41.94	41.92	41.92	41.92	2.80K
July 17, 2026	41.92	41.92	41.92	41.92	41.92	4.80K
July 17, 2026	41.92	41.92	41.92	41.92	41.92	5.00K
July 17, 2026	41.96	41.96	41.94	41.94	41.94	11.40K
July 17, 2026	41.96	41.96	41.94	41.94	41.94	600.00
July 17, 2026	41.96	41.96	41.94	41.96	41.96	5.80K
July 17, 2026	41.96	41.96	41.94	41.96	41.96	10.00K
July 17, 2026	41.96	41.96	41.92	41.92	41.92	7.60K
July 17, 2026	41.94	41.94	41.92	41.92	41.92	7.20K
July 17, 2026	41.92	41.92	41.92	41.92	41.92	2.40K
July 17, 2026	41.92	41.92	41.92	41.92	41.92	2.40K
July 17, 2026	41.92	41.92	41.90	41.90	41.90	6.60K
July 17, 2026	41.92	41.92	41.90	41.90	41.90	11.80K
July 17, 2026	41.88	41.90	41.88	41.88	41.88	4.40K
July 17, 2026	41.94	41.94	41.88	41.88	41.88	14.40K
July 17, 2026	41.90	41.96	41.86	41.92	41.92	55.20K
July 17, 2026	41.84	41.88	41.84	41.88	41.88	26.80K
July 17, 2026	41.86	41.88	41.84	41.84	41.84	26.40K
July 17, 2026	41.84	41.84	41.82	41.82	41.82	8.80K
July 17, 2026	41.88	41.88	41.84	41.84	41.84	12.60K
July 17, 2026	41.86	41.86	41.82	41.84	41.84	9.60K
July 17, 2026	41.86	41.86	41.82	41.82	41.82	14.40K
July 17, 2026	41.86	41.86	41.84	41.84	41.84	22.80K
July 17, 2026	41.82	41.84	41.82	41.84	41.84	11.80K
July 17, 2026	41.82	41.82	41.80	41.82	41.82	9.40K
July 17, 2026	41.82	41.82	41.80	41.82	41.82	9.80K
July 17, 2026	41.82	41.84	41.82	41.82	41.82	6.60K
July 17, 2026	41.78	41.82	41.78	41.82	41.82	26.20K
July 17, 2026	41.78	41.78	41.76	41.76	41.76	2.40K
July 17, 2026	41.74	41.76	41.74	41.74	41.74	4.80K
July 17, 2026	41.72	41.72	41.72	41.72	41.72	1.80K
July 17, 2026	41.78	41.78	41.72	41.72	41.72	23.60K
July 17, 2026	41.76	41.82	41.76	41.82	41.82	19.80K
July 17, 2026	41.72	41.72	41.72	41.72	41.72	2.40K
July 17, 2026	41.76	41.76	41.72	41.72	41.72	17.20K
July 17, 2026	41.76	41.78	41.72	41.74	41.74	30.80K
July 17, 2026	41.74	41.74	41.72	41.72	41.72	2.60K
July 17, 2026	41.72	41.74	41.72	41.74	41.74	18.60K
July 17, 2026	41.74	41.76	41.70	41.72	41.72	62.00K
July 17, 2026	41.70	41.74	41.68	41.70	41.70	31.00K
July 17, 2026	41.68	41.70	41.66	41.70	41.70	13.60K
July 17, 2026	41.68	41.68	41.68	41.68	41.68	4.00K
July 17, 2026	41.66	41.66	41.66	41.66	41.66	7.00K
July 17, 2026	41.60	41.64	41.58	41.62	41.62	20.60K
July 17, 2026	41.60	41.62	41.54	41.56	41.56	66.80K
July 17, 2026	41.64	41.66	41.60	41.60	41.60	59.00K
July 17, 2026	41.60	41.66	41.58	41.62	41.62	26.20K
July 17, 2026	41.66	41.68	41.60	41.60	41.60	60.20K
July 17, 2026	41.66	41.68	41.62	41.66	41.66	34.60K
July 17, 2026	41.72	41.72	41.68	41.68	41.68	21.20K
July 17, 2026	41.72	41.72	41.72	41.72	41.72	1.40K
July 17, 2026	41.76	41.76	41.72	41.74	41.74	10.40K
July 17, 2026	41.72	41.80	41.70	41.80	41.80	96.80K
July 17, 2026	41.72	41.78	41.70	41.70	41.70	18.20K
July 17, 2026	41.74	41.76	41.68	41.70	41.70	35.80K
July 17, 2026	41.76	41.76	41.72	41.72	41.72	29.00K
July 17, 2026	41.70	41.78	41.70	41.76	41.76	46.80K
July 17, 2026	41.62	41.74	41.62	41.68	41.68	47.20K
July 17, 2026	41.64	41.66	41.60	41.66	41.66	44.40K
July 17, 2026	41.60	41.72	41.60	41.64	41.64	114.20K
July 17, 2026	41.66	41.66	41.60	41.60	41.60	20.20K
July 17, 2026	41.64	41.66	41.64	41.64	41.64	5.00K
July 17, 2026	41.68	41.70	41.66	41.66	41.66	34.40K
July 17, 2026	41.66	41.66	41.62	41.64	41.64	50.20K
July 17, 2026	41.64	41.66	41.64	41.64	41.64	3.40K
July 17, 2026	41.66	41.66	41.64	41.64	41.64	32.60K
July 17, 2026	41.66	41.68	41.64	41.64	41.64	28.80K
July 17, 2026	41.70	41.70	41.64	41.64	41.64	16.60K
July 17, 2026	41.76	41.76	41.70	41.70	41.70	38.20K
July 17, 2026	41.76	41.76	41.76	41.76	41.76	1.60K
July 17, 2026	41.76	41.82	41.74	41.78	41.78	41.60K
July 17, 2026	41.80	41.80	41.78	41.78	41.78	24.60K
July 17, 2026	41.82	41.82	41.82	41.82	41.82	200.00
July 17, 2026	41.82	41.82	41.82	41.82	41.82	200.00
July 17, 2026	41.84	41.86	41.78	41.78	41.78	54.60K
July 17, 2026	41.86	41.90	41.84	41.84	41.84	54.00K
July 17, 2026	41.86	41.86	41.82	41.82	41.82	48.60K
July 17, 2026	41.90	41.92	41.86	41.86	41.86	67.80K
July 17, 2026	41.92	41.92	41.90	41.90	41.90	10.80K
July 17, 2026	41.92	41.98	41.88	41.92	41.92	144.00K
July 17, 2026	41.94	41.94	41.90	41.90	41.90	24.00K
July 17, 2026	41.96	41.96	41.94	41.94	41.94	4.20K
July 17, 2026	41.92	41.98	41.92	41.98	41.98	30.00K
July 17, 2026	41.92	41.94	41.90	41.92	41.92	9.60K
July 17, 2026	42.00	42.02	41.92	41.92	41.92	73.40K
July 17, 2026	42.00	42.00	41.98	41.98	41.98	16.40K
July 17, 2026	42.00	42.00	42.00	42.00	42.00	400.00
July 17, 2026	42.02	42.04	42.02	42.02	42.02	17.40K
July 17, 2026	41.98	42.02	41.98	42.02	42.02	1.80K
July 17, 2026	41.96	41.98	41.94	41.98	41.98	9.20K
July 17, 2026	41.98	42.04	41.92	41.98	41.98	68.20K
July 17, 2026	42.12	42.12	41.98	41.98	41.98	43.20K
July 17, 2026	42.26	42.30	42.12	42.12	42.12	48.00K
July 17, 2026	42.26	42.28	42.24	42.28	42.28	15.20K
July 17, 2026	42.28	42.28	42.26	42.26	42.26	31.40K
July 17, 2026	42.26	42.28	42.26	42.28	42.28	2.80K
July 17, 2026	42.28	42.28	42.28	42.28	42.28	400.00
July 17, 2026	42.26	42.26	42.26	42.26	42.26	600.00
July 17, 2026	42.26	42.26	42.24	42.24	42.24	50.80K
July 17, 2026	42.30	42.30	42.26	42.26	42.26	56.60K
July 17, 2026	42.30	42.30	42.28	42.28	42.28	1.00K
July 17, 2026	42.28	42.28	42.28	42.28	42.28	3.40K
July 17, 2026	42.28	42.30	42.28	42.30	42.30	11.00K
July 17, 2026	42.30	42.30	42.28	42.28	42.28	400.00
July 17, 2026	42.24	42.30	42.24	42.30	42.30	19.20K
July 17, 2026	42.22	42.22	42.22	42.22	42.22	1.00K
July 17, 2026	42.22	42.22	42.22	42.22	42.22	5.80K
July 17, 2026	42.34	42.34	42.22	42.22	42.22	21.00K
July 17, 2026	42.32	42.34	42.32	42.34	42.34	6.20K
July 17, 2026	42.30	42.30	42.30	42.30	42.30	2.00K
July 17, 2026	42.30	42.30	42.30	42.30	42.30	400.00
July 17, 2026	42.24	42.34	42.24	42.30	42.30	71.00K
July 17, 2026	42.28	42.28	42.22	42.24	42.24	60.60K
July 17, 2026	42.26	42.30	42.26	42.30	42.30	6.40K
July 17, 2026	42.26	42.26	42.26	42.26	42.26	200.00
July 17, 2026	42.24	42.24	42.24	42.24	42.24	600.00
July 17, 2026	42.26	42.26	42.26	42.26	42.26	600.00
July 17, 2026	42.26	42.28	42.24	42.24	42.24	47.99K
July 17, 2026	42.24	42.26	42.24	42.26	42.26	10.20K
July 17, 2026	42.20	42.22	42.20	42.22	42.22	25.00K
July 17, 2026	42.22	42.22	42.20	42.20	42.20	11.60K
July 17, 2026	42.24	42.24	42.24	42.24	42.24	4.00K
July 17, 2026	42.22	42.24	42.22	42.22	42.22	7.40K
July 17, 2026	42.22	42.22	42.22	42.22	42.22	7.40K
July 17, 2026	42.26	42.26	42.22	42.22	42.22	15.80K
July 17, 2026	42.26	42.26	42.26	42.26	42.26	1.80K
July 17, 2026	42.32	42.32	42.26	42.26	42.26	36.60K
July 17, 2026	42.30	42.32	42.28	42.32	42.32	10.40K
July 17, 2026	42.30	42.34	42.30	42.30	42.30	15.00K
July 17, 2026	42.40	42.40	42.28	42.30	42.30	58.20K
July 17, 2026	42.42	42.42	42.40	42.42	42.42	8.60K
July 17, 2026	42.42	42.42	42.42	42.42	42.42	2.00K
July 17, 2026	42.40	42.42	42.40	42.42	42.42	8.60K
July 17, 2026	42.42	42.42	42.38	42.38	42.38	13.00K
July 17, 2026	42.44	42.44	42.42	42.42	42.42	3.22K
July 17, 2026	42.54	42.54	42.40	42.44	42.44	63.60K
July 17, 2026	42.60	42.60	42.54	42.54	42.54	11.60K
July 17, 2026	42.58	42.60	42.58	42.60	42.60	6.80K
July 17, 2026	42.64	42.64	42.60	42.60	42.60	16.00K
July 17, 2026	42.66	42.66	42.64	42.64	42.64	7.80K
July 17, 2026	42.66	42.70	42.66	42.66	42.66	21.40K
July 17, 2026	42.62	42.64	42.62	42.64	42.64	2.60K
July 17, 2026	42.62	42.62	42.62	42.62	42.62	2.20K
July 17, 2026	42.58	42.60	42.58	42.60	42.60	16.40K
July 17, 2026	42.56	42.56	42.56	42.56	42.56	4.60K
July 17, 2026	42.56	42.56	42.56	42.56	42.56	2.40K
July 17, 2026	42.54	42.62	42.54	42.56	42.56	34.00K
July 17, 2026	42.54	42.56	42.52	42.52	42.52	3.00K
July 17, 2026	42.60	42.60	42.56	42.56	42.56	9.80K
July 17, 2026	42.60	42.60	42.60	42.60	42.60	3.60K
July 17, 2026	42.64	42.64	42.60	42.60	42.60	7.80K
July 17, 2026	42.72	42.72	42.66	42.66	42.66	89.60K
July 17, 2026	42.76	42.78	42.74	42.74	42.74	27.00K
July 17, 2026	42.66	42.74	42.62	42.74	42.74	8.60K
July 17, 2026	42.78	42.80	42.64	42.64	42.64	36.20K
July 17, 2026	42.66	42.78	42.66	42.78	42.78	42.80K
July 17, 2026	42.62	42.68	42.62	42.64	42.64	60.60K
July 17, 2026	42.66	42.74	42.60	42.62	42.62	145.60K
July 17, 2026	42.66	42.68	42.66	42.68	42.68	6.20K
July 17, 2026	42.68	42.68	42.64	42.68	42.68	27.20K
July 17, 2026	42.66	42.70	42.64	42.66	42.66	42.80K
July 17, 2026	42.68	42.68	42.64	42.64	42.64	31.20K
July 17, 2026	42.68	42.68	42.62	42.68	42.68	17.40K
July 17, 2026	42.58	42.68	42.58	42.68	42.68	65.40K
July 17, 2026	42.42	42.64	42.42	42.58	42.58	83.40K
July 17, 2026	42.42	42.42	42.42	42.42	42.42	7.60K
July 17, 2026	42.46	42.46	42.44	42.44	42.44	4.20K
July 17, 2026	42.50	42.50	42.44	42.44	42.44	5.00K
July 17, 2026	42.48	42.50	42.48	42.48	42.48	3.60K
July 17, 2026	42.50	42.50	42.50	42.50	42.50	7.00K
July 17, 2026	42.54	42.54	42.48	42.48	42.48	23.60K
July 17, 2026	42.54	42.56	42.54	42.54	42.54	2.60K
July 17, 2026	42.58	42.58	42.48	42.54	42.54	43.60K
July 17, 2026	42.58	42.58	42.58	42.58	42.58	3.40K
July 17, 2026	42.60	42.60	42.56	42.58	42.58	6.60K
July 17, 2026	42.66	42.66	42.60	42.60	42.60	36.60K
July 17, 2026	42.66	42.66	42.66	42.66	42.66	800.00
July 17, 2026	42.62	42.68	42.62	42.66	42.66	23.20K
July 17, 2026	42.68	42.68	42.62	42.62	42.62	31.80K
July 17, 2026	42.68	42.68	42.68	42.68	42.68	5.20K
July 17, 2026	42.64	42.68	42.64	42.68	42.68	14.40K
July 17, 2026	42.58	42.62	42.58	42.62	42.62	9.80K
July 17, 2026	42.52	42.56	42.52	42.54	42.54	29.80K
July 17, 2026	42.68	42.70	42.48	42.48	42.48	59.80K
July 17, 2026	42.68	42.68	42.68	42.68	42.68	400.00
July 17, 2026	42.66	42.70	42.66	42.70	42.70	800.00
July 17, 2026	42.74	42.74	42.66	42.66	42.66	5.40K
July 17, 2026	42.70	42.74	42.66	42.74	42.74	36.40K
July 17, 2026	42.64	42.70	42.62	42.70	42.70	—
July 17, 2026	42.60	42.64	42.60	42.64	42.64	6.60K
July 17, 2026	42.56	42.60	42.54	42.60	42.60	17.60K
July 17, 2026	42.50	42.60	42.46	42.58	42.58	23.20K
July 17, 2026	42.50	42.50	42.50	42.50	42.50	1.00K
July 17, 2026	42.50	42.50	42.50	42.50	42.50	4.40K
July 17, 2026	42.50	42.50	42.50	42.50	42.50	4.00K
July 17, 2026	42.46	42.54	42.46	42.50	42.50	13.00K
July 17, 2026	42.38	42.44	42.38	42.42	42.42	22.40K
July 17, 2026	42.40	42.40	42.34	42.34	42.34	36.00K
July 17, 2026	42.66	42.68	42.42	42.42	42.42	—
July 17, 2026	42.60	42.66	42.60	42.66	42.66	11.20K
July 17, 2026	42.60	42.60	42.60	42.60	42.60	3.40K
July 17, 2026	42.62	42.62	42.62	42.62	42.62	6.20K
July 17, 2026	42.60	42.62	42.60	42.62	42.62	4.80K
July 17, 2026	42.56	42.66	42.56	42.60	42.60	—
July 17, 2026	42.52	42.60	42.50	42.58	42.58	38.80K
July 17, 2026	42.48	42.52	42.48	42.52	42.52	5.20K
July 17, 2026	42.46	42.46	42.44	42.46	42.46	13.40K
July 17, 2026	42.50	42.50	42.48	42.48	42.48	1.20K
July 17, 2026	42.46	42.48	42.46	42.48	42.48	9.40K
July 17, 2026	42.52	42.56	42.44	42.44	42.44	28.00K
July 17, 2026	42.54	42.54	42.52	42.52	42.52	11.60K
July 17, 2026	42.44	42.54	42.44	42.50	42.50	14.40K
July 17, 2026	42.48	42.48	42.42	42.42	42.42	5.20K
July 17, 2026	42.60	42.60	42.50	42.50	42.50	18.00K
July 17, 2026	42.50	42.60	42.50	42.60	42.60	15.40K
July 17, 2026	42.62	42.62	42.50	42.50	42.50	18.20K
July 17, 2026	42.60	42.64	42.58	42.64	42.64	12.40K
July 17, 2026	42.62	42.62	42.56	42.60	42.60	14.00K
July 17, 2026	42.68	42.68	42.62	42.62	42.62	7.00K
July 17, 2026	42.70	42.76	42.70	42.70	42.70	9.40K
July 17, 2026	42.80	42.80	42.72	42.72	42.72	18.40K
July 17, 2026	42.72	42.82	42.72	42.82	42.82	31.20K
July 17, 2026	42.72	42.74	42.70	42.72	42.72	10.60K
July 17, 2026	42.74	42.80	42.70	42.76	42.76	—
July 17, 2026	42.72	42.74	42.62	42.70	42.70	48.00K