Nongfu Spring Co., Ltd. (HKG:9633)
Hong Kong
· Delayed Price · Currency is HKD 48.08
-0.06 (-0.12%)
At close: Dec 5, 2025
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.14 | 48.32 | 47.88 | 48.12 | - | -0.04% | 1,464,157 |
| Dec 4, 2025 | 48.26 | 48.80 | 47.60 | 48.14 | 48.14 | 0.08% | 3,923,677 |
| Dec 3, 2025 | 48.40 | 48.92 | 47.80 | 48.10 | 48.10 | -2.51% | 9,771,256 |
| Dec 2, 2025 | 49.38 | 49.90 | 49.08 | 49.34 | 49.34 | - | 3,625,055 |
| Dec 1, 2025 | 48.48 | 49.58 | 48.18 | 49.34 | 49.34 | 1.07% | 6,304,742 |
| Nov 28, 2025 | 50.60 | 50.85 | 48.66 | 48.82 | 48.82 | -3.23% | 10,482,630 |
| Nov 27, 2025 | 50.80 | 50.95 | 50.30 | 50.45 | 50.45 | -0.69% | 3,586,082 |
| Nov 26, 2025 | 51.60 | 51.70 | 50.60 | 50.80 | 50.80 | 0.30% | 3,049,768 |
| Nov 25, 2025 | 50.75 | 51.20 | 50.50 | 50.65 | 50.65 | -0.20% | 3,605,725 |
| Nov 24, 2025 | 50.30 | 50.90 | 50.15 | 50.75 | 50.75 | 0.89% | 7,909,299 |
| Nov 21, 2025 | 50.75 | 51.10 | 50.20 | 50.30 | 50.30 | -1.28% | 4,814,314 |
| Nov 20, 2025 | 51.75 | 52.25 | 50.35 | 50.95 | 50.95 | -1.55% | 10,311,890 |
| Nov 19, 2025 | 52.60 | 52.75 | 51.25 | 51.75 | 51.75 | -1.62% | 6,141,212 |
| Nov 18, 2025 | 53.80 | 53.80 | 52.40 | 52.60 | 52.60 | -2.32% | 4,642,720 |
| Nov 17, 2025 | 54.20 | 54.20 | 53.50 | 53.85 | 53.85 | -0.74% | 5,277,025 |
| Nov 14, 2025 | 54.90 | 55.40 | 54.10 | 54.25 | 54.25 | -1.36% | 2,337,499 |
| Nov 13, 2025 | 56.05 | 56.05 | 54.45 | 55.00 | 55.00 | -1.96% | 4,120,254 |
| Nov 12, 2025 | 54.10 | 56.25 | 54.10 | 56.10 | 56.10 | 3.79% | 11,219,160 |
| Nov 11, 2025 | 53.90 | 54.10 | 53.60 | 54.05 | 54.05 | 0.28% | 3,624,887 |
| Nov 10, 2025 | 52.60 | 54.10 | 52.40 | 53.90 | 53.90 | 2.47% | 3,732,650 |
| Nov 7, 2025 | 52.60 | 52.70 | 52.35 | 52.60 | 52.60 | - | 2,485,187 |
| Nov 6, 2025 | 50.75 | 52.60 | 50.50 | 52.60 | 52.60 | 3.44% | 5,384,139 |
| Nov 5, 2025 | 51.00 | 51.05 | 50.25 | 50.85 | 50.85 | -0.88% | 5,339,329 |
| Nov 4, 2025 | 51.95 | 52.85 | 51.15 | 51.30 | 51.30 | -1.91% | 4,581,234 |
| Nov 3, 2025 | 52.00 | 52.90 | 51.20 | 52.30 | 52.30 | 1.36% | 4,298,147 |
| Oct 31, 2025 | 52.00 | 52.20 | 51.40 | 51.60 | 51.60 | -0.29% | 4,564,795 |
| Oct 30, 2025 | 53.30 | 53.30 | 51.40 | 51.75 | 51.75 | -1.52% | 8,680,376 |
| Oct 28, 2025 | 54.65 | 54.65 | 52.25 | 52.55 | 52.55 | -2.32% | 9,656,181 |
| Oct 27, 2025 | 53.95 | 54.60 | 53.10 | 53.80 | 53.80 | -0.28% | 5,563,700 |
| Oct 24, 2025 | 55.20 | 55.45 | 53.90 | 53.95 | 53.95 | -0.92% | 3,914,685 |
| Oct 23, 2025 | 54.00 | 54.80 | 53.90 | 54.45 | 54.45 | 0.37% | 3,112,610 |
| Oct 22, 2025 | 54.70 | 55.05 | 53.90 | 54.25 | 54.25 | -1.45% | 2,645,738 |
| Oct 21, 2025 | 54.55 | 55.40 | 54.55 | 55.05 | 55.05 | 0.92% | 3,491,897 |
| Oct 20, 2025 | 54.85 | 54.95 | 54.15 | 54.55 | 54.55 | 2.35% | 4,492,761 |
| Oct 17, 2025 | 55.00 | 55.90 | 52.85 | 53.30 | 53.30 | -2.74% | 8,178,060 |
| Oct 16, 2025 | 53.40 | 55.55 | 53.40 | 54.80 | 54.80 | 1.01% | 6,459,234 |
| Oct 15, 2025 | 54.50 | 54.50 | 53.00 | 54.25 | 54.25 | 1.40% | 6,929,581 |
| Oct 14, 2025 | 54.20 | 54.35 | 53.15 | 53.50 | 53.50 | -0.93% | 5,878,207 |
| Oct 13, 2025 | 53.05 | 54.20 | 52.80 | 54.00 | 54.00 | -0.09% | 6,277,056 |
| Oct 10, 2025 | 54.20 | 54.95 | 53.35 | 54.05 | 54.05 | -0.28% | 4,604,416 |
| Oct 9, 2025 | 53.50 | 54.85 | 53.20 | 54.20 | 54.20 | 2.26% | 7,235,508 |
| Oct 8, 2025 | 53.45 | 54.10 | 52.80 | 53.00 | 53.00 | -0.47% | 4,425,268 |
| Oct 6, 2025 | 53.70 | 53.75 | 52.90 | 53.25 | 53.25 | -0.93% | 2,944,495 |
| Oct 3, 2025 | 53.80 | 54.35 | 53.35 | 53.75 | 53.75 | -0.74% | 1,914,185 |
| Oct 2, 2025 | 53.20 | 54.35 | 52.55 | 54.15 | 54.15 | 0.46% | 3,183,358 |
| Sep 30, 2025 | 54.60 | 54.70 | 53.20 | 53.90 | 53.90 | 0.56% | 5,207,281 |
| Sep 29, 2025 | 52.85 | 53.95 | 52.35 | 53.60 | 53.60 | 2.68% | 7,527,882 |
| Sep 26, 2025 | 52.10 | 52.85 | 51.50 | 52.20 | 52.20 | 0.19% | 6,438,491 |
| Sep 25, 2025 | 53.00 | 53.00 | 51.60 | 52.10 | 52.10 | -1.70% | 10,821,280 |
| Sep 24, 2025 | 52.20 | 53.35 | 52.00 | 53.00 | 53.00 | 1.15% | 5,780,612 |
| Sep 23, 2025 | 53.65 | 53.85 | 51.95 | 52.40 | 52.40 | -2.33% | 7,703,845 |
| Sep 22, 2025 | 54.40 | 54.45 | 53.15 | 53.65 | 53.65 | -1.38% | 7,184,155 |
| Sep 19, 2025 | 53.70 | 54.90 | 53.70 | 54.40 | 54.40 | 1.30% | 7,024,814 |
| Sep 18, 2025 | 53.50 | 54.65 | 53.20 | 53.70 | 53.70 | -1.65% | 7,191,544 |
| Sep 17, 2025 | 53.90 | 54.65 | 53.10 | 54.60 | 54.60 | 1.20% | 9,046,635 |
| Sep 16, 2025 | 54.50 | 54.55 | 53.35 | 53.95 | 53.95 | -0.92% | 7,783,775 |
| Sep 15, 2025 | 52.30 | 54.50 | 52.20 | 54.45 | 54.45 | 4.11% | 8,392,812 |
| Sep 12, 2025 | 53.90 | 53.90 | 51.70 | 52.30 | 52.30 | -0.76% | 5,894,276 |
| Sep 11, 2025 | 52.25 | 52.95 | 51.60 | 52.70 | 52.70 | - | 5,402,819 |
| Sep 10, 2025 | 51.85 | 53.00 | 51.85 | 52.70 | 52.70 | 1.64% | 5,434,629 |
| Sep 9, 2025 | 50.95 | 52.60 | 50.60 | 51.85 | 51.85 | 1.97% | 8,766,588 |
| Sep 8, 2025 | 51.00 | 51.05 | 50.50 | 50.85 | 50.85 | -0.20% | 2,609,228 |
| Sep 5, 2025 | 49.80 | 51.05 | 49.76 | 50.95 | 50.95 | 2.06% | 4,279,955 |
| Sep 4, 2025 | 49.80 | 50.35 | 49.34 | 49.92 | 49.92 | 1.01% | 5,234,630 |
| Sep 3, 2025 | 50.60 | 51.05 | 49.16 | 49.42 | 49.42 | -0.60% | 5,669,301 |
| Sep 2, 2025 | 49.50 | 50.70 | 49.44 | 49.72 | 49.72 | -0.96% | 4,135,322 |
| Sep 1, 2025 | 50.40 | 50.75 | 49.10 | 50.20 | 50.20 | 0.44% | 5,078,821 |
| Aug 29, 2025 | 49.32 | 50.25 | 49.32 | 49.98 | 49.98 | 0.85% | 5,766,095 |
| Aug 28, 2025 | 49.92 | 50.25 | 49.24 | 49.56 | 49.56 | -1.47% | 12,490,630 |
| Aug 27, 2025 | 48.46 | 50.45 | 48.30 | 50.30 | 50.30 | 7.11% | 28,344,230 |
| Aug 26, 2025 | 47.00 | 47.70 | 46.54 | 46.96 | 46.96 | -0.09% | 8,365,611 |
| Aug 25, 2025 | 46.58 | 47.50 | 46.58 | 47.00 | 47.00 | 1.21% | 7,006,932 |
| Aug 22, 2025 | 46.64 | 47.16 | 46.10 | 46.44 | 46.44 | 0.43% | 5,170,311 |
| Aug 21, 2025 | 47.18 | 47.28 | 46.04 | 46.24 | 46.24 | -1.99% | 7,613,200 |
| Aug 20, 2025 | 46.90 | 47.58 | 46.78 | 47.18 | 47.18 | 0.17% | 5,360,586 |
| Aug 19, 2025 | 46.36 | 47.68 | 46.36 | 47.10 | 47.10 | 1.51% | 6,826,000 |
| Aug 18, 2025 | 46.68 | 46.92 | 46.40 | 46.40 | 46.40 | -0.60% | 5,236,761 |
| Aug 15, 2025 | 47.60 | 47.84 | 46.46 | 46.68 | 46.68 | -2.34% | 7,514,108 |
| Aug 14, 2025 | 48.00 | 48.20 | 47.30 | 47.80 | 47.80 | -0.13% | 4,606,095 |
| Aug 13, 2025 | 47.60 | 47.90 | 46.86 | 47.86 | 47.86 | 1.79% | 7,547,172 |
| Aug 12, 2025 | 46.50 | 47.50 | 46.46 | 47.02 | 47.02 | 1.12% | 5,200,081 |
| Aug 11, 2025 | 47.06 | 47.12 | 46.40 | 46.50 | 46.50 | -0.04% | 3,739,533 |
| Aug 8, 2025 | 46.42 | 47.00 | 46.22 | 46.52 | 46.52 | 0.22% | 6,951,854 |
| Aug 7, 2025 | 45.40 | 46.78 | 45.38 | 46.42 | 46.42 | 2.25% | 6,498,798 |
| Aug 6, 2025 | 45.20 | 45.98 | 45.20 | 45.40 | 45.40 | -0.09% | 4,329,462 |
| Aug 5, 2025 | 45.00 | 45.72 | 44.96 | 45.44 | 45.44 | 0.53% | 4,796,220 |
| Aug 4, 2025 | 45.72 | 45.74 | 45.10 | 45.20 | 45.20 | 0.56% | 4,651,500 |
| Aug 1, 2025 | 45.40 | 46.60 | 44.90 | 44.95 | 44.95 | -1.10% | 8,907,408 |
| Jul 31, 2025 | 46.65 | 47.25 | 45.25 | 45.45 | 45.45 | -2.47% | 8,186,846 |
| Jul 30, 2025 | 46.65 | 47.30 | 46.30 | 46.60 | 46.60 | 0.43% | 8,901,472 |
| Jul 29, 2025 | 44.65 | 46.55 | 44.65 | 46.40 | 46.40 | 2.65% | 8,506,751 |
| Jul 28, 2025 | 46.50 | 46.80 | 44.40 | 45.20 | 45.20 | -2.80% | 15,321,380 |
| Jul 25, 2025 | 45.80 | 47.40 | 45.50 | 46.50 | 46.50 | 3.56% | 15,359,020 |
| Jul 24, 2025 | 45.00 | 45.45 | 44.35 | 44.90 | 44.90 | -0.22% | 9,669,547 |
| Jul 23, 2025 | 45.90 | 46.35 | 44.55 | 45.00 | 45.00 | -0.55% | 13,010,430 |
| Jul 22, 2025 | 45.00 | 45.80 | 44.35 | 45.25 | 45.25 | 2.26% | 13,101,170 |
| Jul 21, 2025 | 43.30 | 45.00 | 43.05 | 44.25 | 44.25 | 2.91% | 16,406,150 |
| Jul 18, 2025 | 42.35 | 43.60 | 41.70 | 43.00 | 43.00 | 3.74% | 12,202,470 |
| Jul 17, 2025 | 40.45 | 42.15 | 40.45 | 41.45 | 41.45 | 2.47% | 11,260,030 |
| Jul 16, 2025 | 40.85 | 41.40 | 40.25 | 40.45 | 40.45 | -0.98% | 7,895,138 |