Numans Health Food Holdings Company Limited (HKG:2530)
Hong Kong
· Delayed Price · Currency is HKD 0.600
+0.020 (3.45%)
At close: Mar 10, 2026
HKG:2530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 264,000 |
| Mar 9, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -3.33% | 160,000 |
| Mar 6, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 88,000 |
| Mar 5, 2026 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 520,000 |
| Mar 4, 2026 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -3.33% | 592,000 |
| Mar 3, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 352,000 |
| Mar 2, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -3.33% | 96,000 |
| Feb 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Feb 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Feb 25, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 24,000 |
| Feb 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Feb 23, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -6.25% | 544,000 |
| Feb 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 8,000 |
| Feb 16, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 16,000 |
| Feb 13, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 336,000 |
| Feb 12, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 16,000 |
| Feb 11, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -7.81% | 368,000 |
| Feb 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 8,000 |
| Feb 9, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 416,000 |
| Feb 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,000 |
| Feb 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,000 |
| Feb 4, 2026 | 0.66 | 0.66 | 0.66 | 0.65 | 0.65 | 1.56% | 8,000 |
| Feb 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 8,000 |
| Feb 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 152,000 |
| Jan 30, 2026 | 0.60 | 0.60 | 0.60 | 0.62 | 0.62 | -3.13% | 8,000 |
| Jan 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 8,000 |
| Jan 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,000 |
| Jan 27, 2026 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 40,000 |
| Jan 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 8,000 |
| Jan 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 80,000 |
| Jan 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 8,000 |
| Jan 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 200,000 |
| Jan 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 8,000 |
| Jan 16, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 5.08% | 408,000 |
| Jan 15, 2026 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 1.72% | 48,000 |
| Jan 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 8,000 |
| Jan 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 16,000 |
| Jan 12, 2026 | 0.60 | 0.60 | 0.60 | 0.58 | 0.58 | -3.33% | 16,000 |
| Jan 9, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 5.26% | 24,000 |
| Jan 8, 2026 | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -8.06% | 976,000 |
| Jan 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 8,000 |
| Jan 6, 2026 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | -4.62% | 128,000 |
| Jan 5, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 896,000 |
| Jan 2, 2026 | 0.60 | 0.63 | 0.58 | 0.63 | 0.63 | 1.61% | 2,240,000 |
| Dec 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 8,000 |
| Dec 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 64,000 |
| Dec 29, 2025 | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | 1.67% | 24,000 |
| Dec 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Dec 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Dec 22, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 16,000 |
| Dec 19, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 7.14% | 408,000 |
| Dec 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 8,000 |
| Dec 17, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | - | 48,000 |
| Dec 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 16,000 |
| Dec 15, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -1.72% | 88,000 |
| Dec 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 16,000 |
| Dec 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 8,000 |
| Dec 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Dec 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Dec 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Dec 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 24,000 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Dec 3, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.45% | 112,000 |
| Dec 2, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -3.33% | 16,000 |
| Dec 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 16,000 |
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 8,000 |
| Nov 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 8,000 |
| Nov 26, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 80,000 |
| Nov 25, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -3.33% | 96,000 |
| Nov 24, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 24,000 |
| Nov 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Nov 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 80,000 |
| Nov 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 8,000 |
| Nov 18, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 32,000 |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Nov 14, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 64,000 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Nov 12, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 32,000 |
| Nov 11, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 24,000 |
| Nov 10, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 24,000 |
| Nov 7, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 32,000 |
| Nov 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Nov 5, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | -3.23% | 24,000 |
| Nov 4, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 24,000 |
| Nov 3, 2025 | 0.57 | 0.62 | 0.55 | 0.62 | 0.62 | 3.33% | 112,000 |
| Oct 31, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 16,000 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Oct 24, 2025 | 0.55 | 0.60 | 0.50 | 0.60 | 0.60 | - | 1,080,000 |
| Oct 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Oct 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 16,000 |
| Oct 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Oct 20, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 32,000 |
| Oct 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 16,000 |
| Oct 16, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 3.64% | 88,000 |
| Oct 15, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | - | 240,000 |
| Oct 14, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -3.51% | 456,000 |
| Oct 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 56,000 |