Want to see HK:1837 full AI Analyst Report?
Natural Food International Holding Ltd. (1837) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.34 | 1.35 | 1.33 | 1.36 | 1.36 | +0.00% | 556,000 | 0.39 |
| Oct 29, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 108,000 | 0.07 |
| Oct 28, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | +1.47% | 70,000 | 0.05 |
| Oct 27, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 1,264,000 | 0.84 |
| Oct 26, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | +1.44% | 212,000 | 0.14 |
| Oct 23, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | +4.12% | 1,394,000 | 0.91 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -3.26% | 3,364,000 | 2.24 |
| Oct 21, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.08% | 390,000 | 0.26 |
| Oct 20, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | +3.33% | 1,618,000 | 1.08 |
| Oct 19, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | +3.05% | 531,550 | 0.35 |
| Oct 15, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -1.13% | 308,581 | 0.20 |
| Oct 14, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 144,000 | 0.09 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | +1.91% | 1,590,000 | 1.03 |
| Oct 12, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.38% | 745,234 | 0.48 |
| Oct 09, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | +0.38% | 1,082,000 | 0.68 |
| Oct 08, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -1.13% | 2,784,000 | 1.79 |
| Oct 07, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.38% | 290,000 | 0.19 |
| Oct 06, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | -1.48% | 1,519,935 | 0.98 |
| Oct 05, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 2,694,460 | 1.74 |
| Oct 02, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.09% | 1,322,000 | 0.84 |
| Oct 01, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | +0.00% | 1,430,000 | 0.77 |
| Sep 29, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | +1.48% | 956,000 | 0.49 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -3.21% | 1,020,000 | 0.53 |
| Sep 25, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | +0.00% | 644,000 | 0.33 |
| Sep 24, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 722,000 | 0.36 |
| Sep 23, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | +1.05% | 522,000 | 0.26 |
| Sep 22, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -1.04% | 2,794,257 | 1.38 |
| Sep 21, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +1.77% | 1,214,000 | 0.60 |
| Sep 18, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | +2.17% | 3,252,000 | 1.64 |
| Sep 17, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | -0.36% | 628,931 | 0.31 |
| Sep 16, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | +0.36% | 770,000 | 0.39 |
| Sep 15, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 1,708,000 | 0.86 |
| Sep 14, 2026 | 1.40 | 1.45 | 1.37 | 1.41 | 1.41 | +0.36% | 1,126,000 | 0.57 |
| Sep 11, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | -1.41% | 1,572,000 | 0.80 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 2,152,000 | 1.11 |
| Sep 09, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.35% | 1,530,000 | 0.76 |
| Sep 08, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -0.35% | 526,000 | 0.26 |
| Sep 07, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.35% | 596,000 | 0.29 |
| Sep 04, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.35% | 904,000 | 0.43 |
| Sep 03, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 1,805,823 | 0.85 |
| Sep 02, 2026 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | -1.36% | 1,510,000 | 0.71 |
| Sep 01, 2026 | 1.54 | 1.55 | 1.44 | 1.47 | 1.47 | -5.16% | 4,472,000 | 2.18 |
| Aug 31, 2026 | 1.55 | 1.58 | 1.49 | 1.55 | 1.55 | -0.64% | 7,674,000 | 3.92 |
| Aug 28, 2026 | 1.68 | 1.68 | 1.48 | 1.56 | 1.56 | -7.14% | 10,396,000 | 5.74 |
| Aug 27, 2026 | 1.64 | 1.70 | 1.62 | 1.68 | 1.68 | +3.70% | 2,006,000 | 1.12 |
| Aug 26, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | +0.31% | 772,000 | 0.43 |
| Aug 25, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | +0.94% | 522,000 | 0.28 |
| Aug 24, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | +0.00% | 566,000 | 0.30 |