Nongfu Spring Co., Ltd. (HKG:9633)
Hong Kong
· Delayed Price · Currency is HKD 48.18
+1.68 (3.61%)
Apr 29, 2026, 4:08 PM HKT
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.16 | 47.88 | 46.52 | 47.54 | - | 2.24% | 3,387,158 |
| Apr 28, 2026 | 46.64 | 47.00 | 46.30 | 46.50 | 46.50 | -0.90% | 3,801,908 |
| Apr 27, 2026 | 47.20 | 47.26 | 46.38 | 46.92 | 46.92 | 0.04% | 3,054,566 |
| Apr 24, 2026 | 47.48 | 47.50 | 46.68 | 46.90 | 46.90 | -0.89% | 2,609,541 |
| Apr 23, 2026 | 48.14 | 48.34 | 46.92 | 47.32 | 47.32 | -1.70% | 4,216,430 |
| Apr 22, 2026 | 48.30 | 48.62 | 47.82 | 48.14 | 48.14 | -0.86% | 2,722,123 |
| Apr 21, 2026 | 49.34 | 49.34 | 48.44 | 48.56 | 48.56 | -0.29% | 3,304,367 |
| Apr 20, 2026 | 46.68 | 49.30 | 46.46 | 48.70 | 48.70 | 5.50% | 13,439,860 |
| Apr 17, 2026 | 46.00 | 46.44 | 45.46 | 46.16 | 46.16 | -0.99% | 5,663,240 |
| Apr 16, 2026 | 47.08 | 47.48 | 46.16 | 46.62 | 46.62 | -0.98% | 3,861,034 |
| Apr 15, 2026 | 47.32 | 47.72 | 47.02 | 47.08 | 47.08 | 0.21% | 4,640,781 |
| Apr 14, 2026 | 47.44 | 47.66 | 46.60 | 46.98 | 46.98 | 0.60% | 4,202,346 |
| Apr 13, 2026 | 47.30 | 47.30 | 46.48 | 46.70 | 46.70 | -1.27% | 4,128,551 |
| Apr 10, 2026 | 48.48 | 48.48 | 47.22 | 47.30 | 47.30 | -1.17% | 7,435,863 |
| Apr 9, 2026 | 48.68 | 48.92 | 47.74 | 47.86 | 47.86 | -1.77% | 7,330,102 |
| Apr 8, 2026 | 49.30 | 49.88 | 48.46 | 48.72 | 48.72 | 2.44% | 10,454,480 |
| Apr 2, 2026 | 47.82 | 47.92 | 47.14 | 47.56 | 47.56 | -0.54% | 5,051,871 |
| Apr 1, 2026 | 47.98 | 48.68 | 47.64 | 47.82 | 47.82 | 1.92% | 12,233,700 |
| Mar 31, 2026 | 45.20 | 46.92 | 45.20 | 46.92 | 46.92 | 3.81% | 13,094,520 |
| Mar 30, 2026 | 43.62 | 45.52 | 43.58 | 45.20 | 45.20 | 1.12% | 8,058,169 |
| Mar 27, 2026 | 44.44 | 45.62 | 44.22 | 44.70 | 44.70 | 0.31% | 6,907,200 |
| Mar 26, 2026 | 46.42 | 46.66 | 44.40 | 44.56 | 44.56 | -4.01% | 10,351,550 |
| Mar 25, 2026 | 45.00 | 47.36 | 45.00 | 46.42 | 46.42 | 9.38% | 21,039,160 |
| Mar 24, 2026 | 41.50 | 42.58 | 41.06 | 42.44 | 42.44 | 3.36% | 8,308,827 |
| Mar 23, 2026 | 41.60 | 42.36 | 40.70 | 41.06 | 41.06 | -3.75% | 9,049,375 |
| Mar 20, 2026 | 42.96 | 43.26 | 42.30 | 42.66 | 42.66 | -0.70% | 6,982,516 |
| Mar 19, 2026 | 42.70 | 43.16 | 42.62 | 42.96 | 42.96 | -0.74% | 6,946,800 |
| Mar 18, 2026 | 43.32 | 43.70 | 42.90 | 43.28 | 43.28 | -0.18% | 7,354,787 |
| Mar 17, 2026 | 44.00 | 44.22 | 43.08 | 43.36 | 43.36 | -1.45% | 5,907,664 |
| Mar 16, 2026 | 43.00 | 44.02 | 42.86 | 44.00 | 44.00 | 2.33% | 4,951,691 |
| Mar 13, 2026 | 42.80 | 43.56 | 42.70 | 43.00 | 43.00 | -0.92% | 10,271,570 |
| Mar 12, 2026 | 45.00 | 45.16 | 42.72 | 43.40 | 43.40 | -4.36% | 15,018,220 |
| Mar 11, 2026 | 45.32 | 46.22 | 45.12 | 45.38 | 45.38 | 0.13% | 3,181,700 |
| Mar 10, 2026 | 45.74 | 45.74 | 44.62 | 45.32 | 45.32 | 1.57% | 5,207,335 |
| Mar 9, 2026 | 44.94 | 44.94 | 43.16 | 44.62 | 44.62 | -2.62% | 12,929,620 |
| Mar 6, 2026 | 44.98 | 46.28 | 44.70 | 45.82 | 45.82 | 2.87% | 6,883,419 |
| Mar 5, 2026 | 44.80 | 45.30 | 43.88 | 44.54 | 44.54 | -0.18% | 6,395,622 |
| Mar 4, 2026 | 44.36 | 45.28 | 44.02 | 44.62 | 44.62 | -0.71% | 10,633,320 |
| Mar 3, 2026 | 46.04 | 46.20 | 44.80 | 44.94 | 44.94 | -2.39% | 6,512,295 |
| Mar 2, 2026 | 46.22 | 46.86 | 45.90 | 46.04 | 46.04 | -2.87% | 8,473,896 |
| Feb 27, 2026 | 46.78 | 47.46 | 46.08 | 47.40 | 47.40 | 1.33% | 7,873,692 |
| Feb 26, 2026 | 47.98 | 48.28 | 46.76 | 46.78 | 46.78 | -1.56% | 5,979,816 |
| Feb 25, 2026 | 47.28 | 47.96 | 47.22 | 47.52 | 47.52 | 0.64% | 5,332,601 |
| Feb 24, 2026 | 47.48 | 47.72 | 46.92 | 47.22 | 47.22 | -2.11% | 5,276,205 |
| Feb 23, 2026 | 47.80 | 48.26 | 47.78 | 48.24 | 48.24 | 2.51% | 2,895,370 |
| Feb 20, 2026 | 48.16 | 48.36 | 46.96 | 47.06 | 47.06 | -2.45% | 3,063,473 |
| Feb 16, 2026 | 47.56 | 48.24 | 47.22 | 48.24 | 48.24 | 1.90% | 1,040,644 |
| Feb 13, 2026 | 48.66 | 48.66 | 47.30 | 47.34 | 47.34 | -1.87% | 3,328,868 |
| Feb 12, 2026 | 49.26 | 49.26 | 48.22 | 48.24 | 48.24 | -2.07% | 1,944,291 |
| Feb 11, 2026 | 49.28 | 49.30 | 48.68 | 49.26 | 49.26 | 0.86% | 3,575,851 |
| Feb 10, 2026 | 49.78 | 50.20 | 48.50 | 48.84 | 48.84 | -1.77% | 3,819,352 |
| Feb 9, 2026 | 49.00 | 49.80 | 48.76 | 49.72 | 49.72 | 2.77% | 4,279,830 |
| Feb 6, 2026 | 48.14 | 48.96 | 48.10 | 48.38 | 48.38 | -1.18% | 5,015,268 |
| Feb 5, 2026 | 47.50 | 49.50 | 47.50 | 48.96 | 48.96 | 1.41% | 7,794,674 |
| Feb 4, 2026 | 46.96 | 48.64 | 46.90 | 48.28 | 48.28 | 2.81% | 6,669,941 |
| Feb 3, 2026 | 47.36 | 48.44 | 46.68 | 46.96 | 46.96 | -0.04% | 5,502,285 |
| Feb 2, 2026 | 47.80 | 48.20 | 46.56 | 46.98 | 46.98 | -2.00% | 8,300,960 |
| Jan 30, 2026 | 49.16 | 49.72 | 47.78 | 47.94 | 47.94 | -3.70% | 7,302,709 |
| Jan 29, 2026 | 49.30 | 49.96 | 49.16 | 49.78 | 49.78 | -0.84% | 6,121,849 |
| Jan 28, 2026 | 49.10 | 50.35 | 49.04 | 50.20 | 50.20 | 2.24% | 7,585,336 |
| Jan 27, 2026 | 48.50 | 49.64 | 48.50 | 49.10 | 49.10 | 0.90% | 3,509,762 |
| Jan 26, 2026 | 50.10 | 50.35 | 48.24 | 48.66 | 48.66 | -3.26% | 7,218,928 |
| Jan 23, 2026 | 50.75 | 50.90 | 50.05 | 50.30 | 50.30 | 0.10% | 4,551,365 |
| Jan 22, 2026 | 50.10 | 51.40 | 50.10 | 50.25 | 50.25 | -0.10% | 4,664,605 |
| Jan 21, 2026 | 49.72 | 50.60 | 49.72 | 50.30 | 50.30 | 1.41% | 4,178,612 |
| Jan 20, 2026 | 49.50 | 50.30 | 49.14 | 49.60 | 49.60 | 0.24% | 3,692,600 |
| Jan 19, 2026 | 50.30 | 50.85 | 49.34 | 49.48 | 49.48 | -2.69% | 3,121,000 |
| Jan 16, 2026 | 51.30 | 51.85 | 50.70 | 50.85 | 50.85 | -0.39% | 2,960,107 |
| Jan 15, 2026 | 50.70 | 51.20 | 50.10 | 51.05 | 51.05 | 0.69% | 7,642,605 |
| Jan 14, 2026 | 49.44 | 51.20 | 49.16 | 50.70 | 50.70 | 6.02% | 13,226,379 |
| Jan 13, 2026 | 48.12 | 48.50 | 47.46 | 47.82 | 47.82 | -0.62% | 4,989,142 |
| Jan 12, 2026 | 47.16 | 48.12 | 46.40 | 48.12 | 48.12 | 2.91% | 6,466,899 |
| Jan 9, 2026 | 47.48 | 48.06 | 46.70 | 46.76 | 46.76 | -1.52% | 5,903,538 |
| Jan 8, 2026 | 47.30 | 48.04 | 46.94 | 47.48 | 47.48 | -0.88% | 6,150,358 |
| Jan 7, 2026 | 48.00 | 48.14 | 47.54 | 47.90 | 47.90 | -0.58% | 3,887,501 |
| Jan 6, 2026 | 47.34 | 48.76 | 47.34 | 48.18 | 48.18 | 1.77% | 6,537,214 |
| Jan 5, 2026 | 47.80 | 47.90 | 47.02 | 47.34 | 47.34 | -1.95% | 3,393,385 |
| Jan 2, 2026 | 46.84 | 48.28 | 46.76 | 48.28 | 48.28 | 3.07% | 3,178,705 |
| Dec 31, 2025 | 47.30 | 48.04 | 46.76 | 46.84 | 46.84 | -1.80% | 1,977,600 |
| Dec 30, 2025 | 47.00 | 47.80 | 46.80 | 47.70 | 47.70 | 1.15% | 3,563,420 |
| Dec 29, 2025 | 49.00 | 49.00 | 47.06 | 47.16 | 47.16 | -3.00% | 3,919,061 |
| Dec 24, 2025 | 48.06 | 48.96 | 47.54 | 48.62 | 48.62 | 1.17% | 2,864,100 |
| Dec 23, 2025 | 48.50 | 48.76 | 47.78 | 48.06 | 48.06 | -0.21% | 2,939,791 |
| Dec 22, 2025 | 47.66 | 48.36 | 47.50 | 48.16 | 48.16 | 1.39% | 4,219,919 |
| Dec 19, 2025 | 46.78 | 47.88 | 46.52 | 47.50 | 47.50 | 3.76% | 7,560,771 |
| Dec 18, 2025 | 45.72 | 45.98 | 45.42 | 45.78 | 45.78 | -0.13% | 4,166,744 |
| Dec 17, 2025 | 44.90 | 46.04 | 45.08 | 45.84 | 45.84 | 2.00% | 5,549,245 |
| Dec 16, 2025 | 45.12 | 45.82 | 44.60 | 44.94 | 44.94 | -0.40% | 6,067,410 |
| Dec 15, 2025 | 46.00 | 46.62 | 45.04 | 45.12 | 45.12 | -3.88% | 9,083,077 |
| Dec 12, 2025 | 45.92 | 47.24 | 45.92 | 46.94 | 46.94 | 2.22% | 7,589,260 |
| Dec 11, 2025 | 46.50 | 46.80 | 45.44 | 45.92 | 45.92 | -0.73% | 6,788,890 |
| Dec 10, 2025 | 46.60 | 47.00 | 45.48 | 46.26 | 46.26 | -1.15% | 11,751,289 |
| Dec 9, 2025 | 46.80 | 47.22 | 46.58 | 46.80 | 46.80 | -0.55% | 4,575,230 |
| Dec 8, 2025 | 47.68 | 48.22 | 46.88 | 47.06 | 47.06 | -2.12% | 10,942,320 |
| Dec 5, 2025 | 48.14 | 48.32 | 47.82 | 48.08 | 48.08 | -0.12% | 7,696,402 |
| 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 |