Nongfu Spring Co Ltd (9633.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 42.10 | 42.42 | 41.80 | 42.30 | -0.38% | 5,690,221 |
| 2026-08-06 | 41.80 | 42.86 | 41.56 | 42.46 | +1.05% | 5,633,956 |
| 2026-08-05 | 42.20 | 42.64 | 41.84 | 42.02 | -1.45% | 7,023,026 |
| 2026-08-04 | 43.58 | 43.58 | 42.22 | 42.64 | -2.20% | 5,366,416 |
| 2026-08-03 | 43.92 | 44.38 | 43.24 | 43.60 | -0.41% | 6,037,334 |
| 2026-07-31 | 45.02 | 45.10 | 43.46 | 43.78 | -3.91% | 8,658,806 |
| 2026-07-30 | 45.30 | 45.98 | 45.10 | 45.56 | +1.47% | 11,979,726 |
| 2026-07-29 | 42.04 | 45.30 | 42.04 | 44.90 | +7.26% | 18,783,447 |
| 2026-07-28 | 40.20 | 41.94 | 40.12 | 41.86 | +3.77% | 10,524,934 |
| 2026-07-27 | 39.90 | 40.56 | 39.90 | 40.34 | +1.10% | 5,254,780 |
| 2026-07-24 | 40.02 | 40.34 | 39.28 | 39.90 | -1.34% | 8,812,915 |
| 2026-07-23 | 43.02 | 43.14 | 40.30 | 40.44 | -5.73% | 13,396,594 |
| 2026-07-22 | 42.44 | 43.14 | 41.40 | 42.90 | +1.08% | 9,337,661 |
| 2026-07-21 | 41.30 | 43.20 | 41.30 | 42.44 | +0.52% | 7,383,618 |
| 2026-07-20 | 42.70 | 42.86 | 40.92 | 42.22 | +0.00% | 9,180,339 |
| 2026-07-17 | 42.38 | 42.94 | 41.54 | 42.22 | +0.48% | 8,450,208 |
| 2026-07-16 | 42.10 | 42.64 | 41.64 | 42.02 | +1.06% | 6,200,109 |
| 2026-07-15 | 41.00 | 42.00 | 41.00 | 41.58 | +0.34% | 4,396,921 |
| 2026-07-14 | 41.02 | 41.64 | 40.30 | 41.44 | +1.02% | 4,914,727 |
| 2026-07-13 | 39.74 | 41.02 | 39.66 | 41.02 | +3.22% | 5,133,548 |
| 2026-07-10 | 40.28 | 40.90 | 39.60 | 39.74 | -1.34% | 7,124,803 |
| 2026-07-09 | 40.24 | 40.72 | 39.88 | 40.28 | -1.18% | 9,923,470 |
| 2026-07-08 | 40.48 | 41.06 | 40.38 | 40.76 | +1.44% | 6,619,456 |
| 2026-07-07 | 41.20 | 41.52 | 39.64 | 40.18 | -3.27% | 9,493,000 |
| 2026-07-06 | 41.60 | 41.92 | 40.98 | 41.54 | -0.29% | 8,833,579 |
| 2026-07-03 | 42.00 | 42.10 | 40.62 | 41.66 | +3.02% | 6,321,247 |
| 2026-07-02 | 39.30 | 41.40 | 39.22 | 40.44 | +2.07% | 11,417,537 |
| 2026-06-30 | 42.50 | 42.82 | 39.34 | 39.62 | -8.41% | 20,050,436 |
| 2026-06-29 | 42.48 | 43.98 | 42.04 | 43.26 | +1.69% | 6,632,586 |
| 2026-06-26 | 43.12 | 43.12 | 41.56 | 42.54 | -1.35% | 6,794,489 |
| 2026-06-25 | 42.50 | 43.76 | 41.96 | 43.12 | +2.76% | 7,115,652 |
| 2026-06-24 | 41.40 | 42.50 | 41.40 | 41.96 | +0.43% | 5,957,312 |
| 2026-06-23 | 41.70 | 42.14 | 41.26 | 41.78 | +0.14% | 5,409,525 |
| 2026-06-22 | 41.64 | 41.94 | 40.74 | 41.72 | -0.33% | 3,279,411 |
| 2026-06-18 | 42.58 | 42.58 | 41.32 | 41.86 | -2.10% | 5,877,487 |
| 2026-06-17 | 44.20 | 44.38 | 42.62 | 42.76 | -2.95% | 4,534,098 |
| 2026-06-16 | 43.90 | 44.50 | 43.54 | 44.06 | -0.54% | 2,989,490 |
| 2026-06-15 | 44.74 | 44.80 | 43.92 | 44.30 | +0.54% | 3,710,848 |
| 2026-06-12 | 42.90 | 44.56 | 42.50 | 44.06 | +3.67% | 6,265,532 |
| 2026-06-11 | 42.30 | 43.14 | 42.30 | 42.50 | -0.28% | 3,851,693 |
| 2026-06-10 | 41.74 | 42.78 | 41.40 | 42.62 | +0.85% | 6,977,717 |
| 2026-06-09 | 42.04 | 42.54 | 41.82 | 42.26 | +0.14% | 4,393,042 |
| 2026-06-08 | 41.26 | 42.30 | 41.00 | 42.20 | +0.05% | 5,437,042 |
| 2026-06-05 | 42.82 | 42.98 | 42.00 | 42.18 | -1.49% | 5,962,893 |
| 2026-06-04 | 42.88 | 43.26 | 42.38 | 42.82 | -1.15% | 5,059,308 |
| 2026-06-03 | 44.00 | 44.00 | 42.78 | 43.32 | -1.63% | 5,631,604 |
| 2026-06-02 | 43.50 | 44.28 | 43.26 | 44.04 | +1.10% | 5,179,238 |
| 2026-06-01 | 42.14 | 43.72 | 42.14 | 43.56 | +1.78% | 6,638,427 |
| 2026-05-29 | 42.48 | 43.40 | 42.10 | 42.80 | +0.75% | 26,657,680 |
| 2026-05-28 | 42.68 | 43.02 | 41.84 | 42.48 | -1.35% | 7,654,418 |
| 2026-05-27 | 44.04 | 44.72 | 42.90 | 43.06 | -2.23% | 9,010,940 |
| 2026-05-26 | 42.60 | 44.34 | 42.10 | 44.04 | +3.38% | 14,069,600 |
| 2026-05-22 | 43.28 | 43.28 | 42.38 | 42.60 | +0.61% | 7,624,262 |
| 2026-05-21 | 42.20 | 43.00 | 41.94 | 42.34 | -2.26% | 5,609,036 |
| 2026-05-20 | 42.80 | 43.38 | 42.30 | 43.32 | +0.60% | 7,127,168 |
| 2026-05-19 | 42.88 | 43.54 | 42.54 | 43.06 | +0.42% | 7,769,106 |
| 2026-05-18 | 43.66 | 43.84 | 42.42 | 42.88 | -1.79% | 7,426,025 |
| 2026-05-15 | 44.68 | 44.70 | 43.36 | 43.66 | -2.54% | 8,945,233 |
| 2026-05-14 | 46.30 | 46.30 | 44.66 | 44.80 | -2.40% | 7,255,516 |
| 2026-05-13 | 45.62 | 46.12 | 45.20 | 45.90 | +0.17% | 6,298,564 |
| 2026-05-12 | 45.82 | 46.18 | 45.48 | 45.82 | +0.00% | 3,355,063 |
| 2026-05-11 | 46.30 | 46.30 | 44.90 | 45.82 | -0.74% | 8,118,816 |
| 2026-05-08 | 45.58 | 46.68 | 45.58 | 46.16 | -1.91% | 5,651,856 |
| 2026-05-07 | 47.00 | 47.60 | 46.54 | 47.06 | +2.08% | 4,659,487 |
| 2026-05-06 | 46.58 | 46.74 | 45.56 | 46.10 | +0.88% | 5,526,856 |
| 2026-05-05 | 46.36 | 46.36 | 44.96 | 45.70 | -1.42% | 3,688,091 |
| 2026-05-04 | 47.80 | 47.80 | 46.36 | 46.36 | -0.94% | 3,104,337 |
| 2026-04-30 | 47.60 | 48.08 | 46.58 | 46.80 | -2.86% | 9,634,815 |
| 2026-04-29 | 47.16 | 48.18 | 46.52 | 48.18 | +3.61% | 8,038,135 |
| 2026-04-28 | 46.64 | 47.00 | 46.30 | 46.50 | -0.90% | 3,801,908 |
| 2026-04-27 | 47.20 | 47.26 | 46.38 | 46.92 | +0.04% | 3,054,566 |
| 2026-04-24 | 47.48 | 47.50 | 46.68 | 46.90 | -0.89% | 2,609,541 |
| 2026-04-23 | 48.14 | 48.34 | 46.92 | 47.32 | -1.70% | 4,216,430 |
| 2026-04-22 | 48.30 | 48.62 | 47.82 | 48.14 | -0.86% | 2,722,123 |
| 2026-04-21 | 49.34 | 49.34 | 48.44 | 48.56 | -0.29% | 3,304,367 |
| 2026-04-20 | 46.68 | 49.30 | 46.46 | 48.70 | +5.50% | 13,439,860 |
| 2026-04-17 | 46.00 | 46.44 | 45.46 | 46.16 | -0.99% | 5,663,240 |
| 2026-04-16 | 47.08 | 47.48 | 46.16 | 46.62 | -0.98% | 3,861,034 |
| 2026-04-15 | 47.32 | 47.72 | 47.02 | 47.08 | +0.21% | 4,640,781 |
| 2026-04-14 | 47.44 | 47.66 | 46.60 | 46.98 | +0.60% | 4,202,346 |
| 2026-04-13 | 47.30 | 47.30 | 46.48 | 46.70 | -1.27% | 4,128,551 |
| 2026-04-10 | 48.48 | 48.48 | 47.22 | 47.30 | -1.17% | 7,435,863 |
| 2026-04-09 | 48.68 | 48.92 | 47.74 | 47.86 | -1.77% | 7,330,102 |
| 2026-04-08 | 49.30 | 49.88 | 48.46 | 48.72 | +2.44% | 10,454,480 |
| 2026-04-02 | 47.82 | 47.92 | 47.14 | 47.56 | -0.54% | 5,051,871 |
| 2026-04-01 | 47.98 | 48.68 | 47.64 | 47.82 | +1.92% | 12,233,700 |
| 2026-03-31 | 45.20 | 46.92 | 45.20 | 46.92 | +3.81% | 13,094,520 |
| 2026-03-30 | 43.62 | 45.52 | 43.58 | 45.20 | +1.12% | 8,058,169 |
| 2026-03-27 | 44.44 | 45.62 | 44.22 | 44.70 | +0.31% | 6,907,200 |
| 2026-03-26 | 46.42 | 46.66 | 44.40 | 44.56 | -4.01% | 10,351,550 |
| 2026-03-25 | 45.00 | 47.36 | 45.00 | 46.42 | +9.38% | 21,039,160 |
| 2026-03-24 | 41.50 | 42.58 | 41.06 | 42.44 | +3.36% | 8,308,827 |
| 2026-03-23 | 41.60 | 42.36 | 40.70 | 41.06 | -3.75% | 9,049,375 |
| 2026-03-20 | 42.96 | 43.26 | 42.30 | 42.66 | -0.70% | 6,982,516 |
| 2026-03-19 | 42.70 | 43.16 | 42.62 | 42.96 | -0.74% | 6,946,800 |
| 2026-03-18 | 43.32 | 43.70 | 42.90 | 43.28 | -0.18% | 7,354,787 |
| 2026-03-17 | 44.00 | 44.22 | 43.08 | 43.36 | -1.45% | 5,907,664 |
| 2026-03-16 | 43.00 | 44.02 | 42.86 | 44.00 | +2.33% | 4,951,691 |
| 2026-03-13 | 42.80 | 43.56 | 42.70 | 43.00 | -0.92% | 10,271,570 |
| 2026-03-12 | 45.00 | 45.16 | 42.72 | 43.40 | -4.36% | 15,018,220 |
| 2026-03-11 | 45.32 | 46.22 | 45.12 | 45.38 | +0.13% | 3,181,700 |
| 2026-03-10 | 45.74 | 45.74 | 44.62 | 45.32 | +1.57% | 5,207,335 |
| 2026-03-09 | 44.94 | 44.94 | 43.16 | 44.62 | -2.62% | 12,929,620 |
| 2026-03-06 | 44.98 | 46.28 | 44.70 | 45.82 | +2.87% | 6,883,419 |
| 2026-03-05 | 44.80 | 45.30 | 43.88 | 44.54 | -0.18% | 6,395,622 |
| 2026-03-04 | 44.36 | 45.28 | 44.02 | 44.62 | -0.71% | 10,633,320 |
| 2026-03-03 | 46.04 | 46.20 | 44.80 | 44.94 | -2.39% | 6,512,295 |
| 2026-03-02 | 46.22 | 46.86 | 45.90 | 46.04 | -2.87% | 8,473,896 |
| 2026-02-27 | 46.78 | 47.46 | 46.08 | 47.40 | +1.33% | 7,873,692 |
| 2026-02-26 | 47.98 | 48.28 | 46.76 | 46.78 | -1.56% | 5,979,816 |
| 2026-02-25 | 47.28 | 47.96 | 47.22 | 47.52 | +0.64% | 5,332,601 |
| 2026-02-24 | 47.48 | 47.72 | 46.92 | 47.22 | -2.11% | 5,276,205 |
| 2026-02-23 | 47.80 | 48.26 | 47.78 | 48.24 | +2.51% | 2,895,370 |
| 2026-02-20 | 48.16 | 48.36 | 46.96 | 47.06 | -2.45% | 3,063,473 |
| 2026-02-16 | 47.56 | 48.24 | 47.22 | 48.24 | +1.90% | 1,040,644 |
| 2026-02-13 | 48.66 | 48.66 | 47.30 | 47.34 | -1.87% | 3,328,868 |
| 2026-02-12 | 49.26 | 49.26 | 48.22 | 48.24 | -2.07% | 1,944,291 |
| 2026-02-11 | 49.28 | 49.30 | 48.68 | 49.26 | +0.86% | 3,575,851 |
| 2026-02-10 | 49.78 | 50.20 | 48.50 | 48.84 | -1.77% | 3,819,352 |
| 2026-02-09 | 49.00 | 49.80 | 48.76 | 49.72 | +2.77% | 4,279,830 |
| 2026-02-06 | 48.14 | 48.96 | 48.10 | 48.38 | -1.18% | 5,015,268 |
| 2026-02-05 | 47.50 | 49.50 | 47.50 | 48.96 | +1.41% | 7,794,674 |
| 2026-02-04 | 46.96 | 48.64 | 46.90 | 48.28 | +2.81% | 6,669,941 |
| 2026-02-03 | 47.36 | 48.44 | 46.68 | 46.96 | -0.04% | 5,502,285 |
| 2026-02-02 | 47.80 | 48.20 | 46.56 | 46.98 | -2.00% | 8,300,960 |
| 2026-01-30 | 49.16 | 49.72 | 47.78 | 47.94 | -3.70% | 7,302,709 |
| 2026-01-29 | 49.30 | 49.96 | 49.16 | 49.78 | -0.84% | 6,121,849 |
| 2026-01-28 | 49.10 | 50.35 | 49.04 | 50.20 | +2.24% | 7,585,336 |
| 2026-01-27 | 48.50 | 49.64 | 48.50 | 49.10 | +0.90% | 3,509,762 |
| 2026-01-26 | 50.10 | 50.35 | 48.24 | 48.66 | -3.26% | 7,218,928 |
| 2026-01-23 | 50.75 | 50.90 | 50.05 | 50.30 | +0.10% | 4,551,365 |
| 2026-01-22 | 50.10 | 51.40 | 50.10 | 50.25 | -0.10% | 4,664,605 |
| 2026-01-21 | 49.72 | 50.60 | 49.72 | 50.30 | +1.41% | 4,178,612 |
| 2026-01-20 | 49.50 | 50.30 | 49.14 | 49.60 | +0.24% | 3,692,600 |
| 2026-01-19 | 50.30 | 50.85 | 49.34 | 49.48 | -2.69% | 3,121,000 |
| 2026-01-16 | 51.30 | 51.85 | 50.70 | 50.85 | -0.39% | 2,960,107 |
| 2026-01-15 | 50.70 | 51.20 | 50.10 | 51.05 | +0.69% | 7,642,605 |
| 2026-01-14 | 49.44 | 51.20 | 49.16 | 50.70 | +6.02% | 13,226,370 |
| 2026-01-13 | 48.12 | 48.50 | 47.46 | 47.82 | -0.62% | 4,989,142 |
| 2026-01-12 | 47.16 | 48.12 | 46.40 | 48.12 | +2.91% | 6,466,899 |
| 2026-01-09 | 47.48 | 48.06 | 46.70 | 46.76 | -1.52% | 5,903,538 |
| 2026-01-08 | 47.30 | 48.04 | 46.94 | 47.48 | -0.88% | 6,150,358 |
| 2026-01-07 | 48.00 | 48.14 | 47.54 | 47.90 | -0.58% | 3,887,501 |
| 2026-01-06 | 47.34 | 48.76 | 47.34 | 48.18 | +1.77% | 6,537,214 |
| 2026-01-05 | 47.80 | 47.90 | 47.02 | 47.34 | -1.95% | 3,393,385 |
| 2026-01-02 | 46.84 | 48.28 | 46.76 | 48.28 | +3.07% | 3,178,705 |
| 2025-12-31 | 47.30 | 48.04 | 46.76 | 46.84 | -1.80% | 1,977,600 |
| 2025-12-30 | 47.00 | 47.80 | 46.80 | 47.70 | +1.15% | 3,563,420 |
| 2025-12-29 | 49.00 | 49.00 | 47.06 | 47.16 | -3.00% | 3,919,061 |
| 2025-12-24 | 48.06 | 48.96 | 47.54 | 48.62 | +1.17% | 2,864,100 |
| 2025-12-23 | 48.50 | 48.76 | 47.78 | 48.06 | -0.21% | 2,939,791 |
| 2025-12-22 | 47.66 | 48.36 | 47.50 | 48.16 | +1.39% | 4,219,919 |
| 2025-12-19 | 46.78 | 47.88 | 46.52 | 47.50 | +3.76% | 7,560,771 |
| 2025-12-18 | 45.72 | 45.98 | 45.42 | 45.78 | -0.13% | 4,166,744 |
| 2025-12-17 | 45.08 | 46.04 | 45.08 | 45.84 | +2.00% | 5,549,245 |
| 2025-12-16 | 45.12 | 45.82 | 44.60 | 44.94 | -0.40% | 6,067,410 |
| 2025-12-15 | 46.00 | 46.62 | 45.04 | 45.12 | -3.88% | 9,083,077 |
| 2025-12-12 | 45.92 | 47.24 | 45.92 | 46.94 | +2.22% | 7,589,260 |
| 2025-12-11 | 46.50 | 46.80 | 45.44 | 45.92 | -0.73% | 6,788,890 |
| 2025-12-10 | 46.60 | 47.00 | 45.48 | 46.26 | -1.15% | 11,751,280 |
| 2025-12-09 | 46.80 | 47.22 | 46.58 | 46.80 | -0.55% | 4,575,230 |
| 2025-12-08 | 47.68 | 48.22 | 46.88 | 47.06 | -2.12% | 10,942,320 |
| 2025-12-05 | 48.14 | 48.32 | 47.82 | 48.08 | -0.12% | 7,696,402 |
| 2025-12-04 | 48.26 | 48.80 | 47.60 | 48.14 | +0.08% | 3,923,677 |
| 2025-12-03 | 48.40 | 48.92 | 47.80 | 48.10 | -2.51% | 9,771,256 |
| 2025-12-02 | 49.38 | 49.90 | 49.08 | 49.34 | +0.00% | 3,625,055 |
| 2025-12-01 | 48.48 | 49.58 | 48.18 | 49.34 | +1.07% | 6,304,742 |
| 2025-11-28 | 50.60 | 50.85 | 48.66 | 48.82 | -3.23% | 10,482,630 |
| 2025-11-27 | 50.80 | 50.95 | 50.30 | 50.45 | -0.69% | 3,586,082 |
| 2025-11-26 | 51.60 | 51.70 | 50.60 | 50.80 | +0.30% | 3,049,768 |
| 2025-11-25 | 50.75 | 51.20 | 50.50 | 50.65 | -0.20% | 3,605,725 |
| 2025-11-24 | 50.30 | 50.90 | 50.15 | 50.75 | +0.89% | 7,909,299 |
| 2025-11-21 | 50.75 | 51.10 | 50.20 | 50.30 | -1.28% | 4,814,314 |
| 2025-11-20 | 51.75 | 52.25 | 50.35 | 50.95 | -1.55% | 10,311,890 |
| 2025-11-19 | 52.60 | 52.75 | 51.25 | 51.75 | -1.62% | 6,141,212 |
| 2025-11-18 | 53.80 | 53.80 | 52.40 | 52.60 | -2.32% | 4,642,720 |
| 2025-11-17 | 54.20 | 54.20 | 53.50 | 53.85 | -0.74% | 5,277,025 |
| 2025-11-14 | 54.90 | 55.40 | 54.10 | 54.25 | -1.36% | 2,337,499 |
| 2025-11-13 | 56.05 | 56.05 | 54.45 | 55.00 | -1.96% | 4,120,254 |
| 2025-11-12 | 54.10 | 56.25 | 54.10 | 56.10 | +3.79% | 11,219,160 |
| 2025-11-11 | 53.90 | 54.10 | 53.60 | 54.05 | +0.28% | 3,624,887 |
| 2025-11-10 | 52.60 | 54.10 | 52.40 | 53.90 | +2.47% | 3,732,650 |
| 2025-11-07 | 52.60 | 52.70 | 52.35 | 52.60 | +0.00% | 2,485,187 |
| 2025-11-06 | 50.75 | 52.60 | 50.50 | 52.60 | +3.44% | 5,384,139 |
| 2025-11-05 | 51.00 | 51.05 | 50.25 | 50.85 | -0.88% | 5,339,329 |
| 2025-11-04 | 51.95 | 52.85 | 51.15 | 51.30 | -1.91% | 4,581,234 |
| 2025-11-03 | 52.00 | 52.90 | 51.20 | 52.30 | +1.36% | 4,298,147 |
| 2025-10-31 | 52.00 | 52.20 | 51.40 | 51.60 | -0.29% | 4,564,795 |
| 2025-10-30 | 53.30 | 53.30 | 51.40 | 51.75 | -1.52% | 8,680,376 |
| 2025-10-28 | 54.65 | 54.65 | 52.25 | 52.55 | -2.32% | 9,656,181 |
| 2025-10-27 | 53.95 | 54.60 | 53.10 | 53.80 | -0.28% | 5,563,700 |
| 2025-10-24 | 55.20 | 55.45 | 53.90 | 53.95 | -0.92% | 3,914,685 |
| 2025-10-23 | 54.00 | 54.80 | 53.90 | 54.45 | +0.37% | 3,112,610 |
| 2025-10-22 | 54.70 | 55.05 | 53.90 | 54.25 | -1.45% | 2,645,738 |
| 2025-10-21 | 54.55 | 55.40 | 54.55 | 55.05 | +0.92% | 3,491,897 |
| 2025-10-20 | 54.85 | 54.95 | 54.15 | 54.55 | +2.35% | 4,492,761 |
| 2025-10-17 | 55.00 | 55.90 | 52.85 | 53.30 | -2.74% | 8,178,060 |
| 2025-10-16 | 53.40 | 55.55 | 53.40 | 54.80 | +1.01% | 6,459,234 |
| 2025-10-15 | 54.50 | 54.50 | 53.00 | 54.25 | +1.40% | 6,929,581 |
| 2025-10-14 | 54.20 | 54.35 | 53.15 | 53.50 | -0.93% | 5,878,207 |
| 2025-10-13 | 53.05 | 54.20 | 52.80 | 54.00 | -0.09% | 6,277,056 |
| 2025-10-10 | 54.20 | 54.95 | 53.35 | 54.05 | -0.28% | 4,604,416 |
| 2025-10-09 | 53.50 | 54.85 | 53.20 | 54.20 | +2.26% | 7,235,508 |
| 2025-10-08 | 53.45 | 54.10 | 52.80 | 53.00 | -0.47% | 4,425,268 |
| 2025-10-06 | 53.70 | 53.75 | 52.90 | 53.25 | -0.93% | 2,944,495 |
| 2025-10-03 | 53.80 | 54.35 | 53.35 | 53.75 | -0.74% | 1,914,185 |
| 2025-10-02 | 53.20 | 54.35 | 52.55 | 54.15 | +0.46% | 3,183,358 |
| 2025-09-30 | 54.60 | 54.70 | 53.20 | 53.90 | +0.56% | 5,207,281 |
| 2025-09-29 | 52.85 | 53.95 | 52.35 | 53.60 | +2.68% | 7,527,882 |
| 2025-09-26 | 52.10 | 52.85 | 51.50 | 52.20 | +0.19% | 6,438,491 |
| 2025-09-25 | 53.00 | 53.00 | 51.60 | 52.10 | -1.70% | 10,821,280 |
| 2025-09-24 | 52.20 | 53.35 | 52.00 | 53.00 | +1.15% | 5,780,612 |
| 2025-09-23 | 53.65 | 53.85 | 51.95 | 52.40 | -2.33% | 7,703,845 |
| 2025-09-22 | 54.40 | 54.45 | 53.15 | 53.65 | -1.38% | 7,184,155 |
| 2025-09-19 | 53.70 | 54.90 | 53.70 | 54.40 | +1.30% | 7,024,814 |
| 2025-09-18 | 53.50 | 54.65 | 53.20 | 53.70 | -1.65% | 7,191,544 |
| 2025-09-17 | 53.90 | 54.65 | 53.10 | 54.60 | +1.20% | 9,046,635 |
| 2025-09-16 | 54.50 | 54.55 | 53.35 | 53.95 | -0.92% | 7,783,775 |
| 2025-09-15 | 52.30 | 54.50 | 52.20 | 54.45 | +4.11% | 8,392,812 |
| 2025-09-12 | 53.90 | 53.90 | 51.70 | 52.30 | -0.76% | 5,894,276 |
| 2025-09-11 | 52.25 | 52.95 | 51.60 | 52.70 | +0.00% | 5,402,819 |
| 2025-09-10 | 51.85 | 53.00 | 51.85 | 52.70 | +1.64% | 5,434,629 |
| 2025-09-09 | 50.95 | 52.60 | 50.60 | 51.85 | +1.97% | 8,766,588 |
| 2025-09-08 | 51.00 | 51.05 | 50.50 | 50.85 | -0.20% | 2,609,228 |
| 2025-09-05 | 49.80 | 51.05 | 49.76 | 50.95 | +2.06% | 4,279,955 |
| 2025-09-04 | 49.80 | 50.35 | 49.34 | 49.92 | +1.01% | 5,234,630 |
| 2025-09-03 | 50.60 | 51.05 | 49.16 | 49.42 | -0.60% | 5,669,301 |
| 2025-09-02 | 49.50 | 50.70 | 49.44 | 49.72 | -0.96% | 4,135,322 |
| 2025-09-01 | 50.40 | 50.75 | 49.10 | 50.20 | +0.44% | 5,078,821 |
| 2025-08-29 | 49.32 | 50.25 | 49.32 | 49.98 | +0.85% | 5,766,095 |
| 2025-08-28 | 49.92 | 50.25 | 49.24 | 49.56 | -1.47% | 12,490,630 |
| 2025-08-27 | 48.46 | 50.45 | 48.30 | 50.30 | +7.11% | 28,344,230 |
| 2025-08-26 | 47.00 | 47.70 | 46.54 | 46.96 | -0.09% | 8,365,611 |
| 2025-08-25 | 46.58 | 47.50 | 46.58 | 47.00 | +1.21% | 7,006,932 |
| 2025-08-22 | 46.64 | 47.16 | 46.10 | 46.44 | +0.43% | 5,170,311 |
| 2025-08-21 | 47.18 | 47.28 | 46.04 | 46.24 | -1.99% | 7,613,200 |
| 2025-08-20 | 46.90 | 47.58 | 46.78 | 47.18 | +0.17% | 5,360,586 |
| 2025-08-19 | 46.36 | 47.68 | 46.36 | 47.10 | +1.51% | 6,826,000 |
| 2025-08-18 | 46.68 | 46.92 | 46.40 | 46.40 | -0.60% | 5,236,761 |
| 2025-08-15 | 47.60 | 47.84 | 46.46 | 46.68 | -2.34% | 7,514,108 |
| 2025-08-14 | 48.00 | 48.20 | 47.30 | 47.80 | -0.13% | 4,606,095 |
| 2025-08-13 | 47.60 | 47.90 | 46.86 | 47.86 | +1.79% | 7,547,172 |
| 2025-08-12 | 46.50 | 47.50 | 46.46 | 47.02 | +1.12% | 5,200,081 |
| 2025-08-11 | 47.06 | 47.12 | 46.40 | 46.50 | -0.04% | 3,739,533 |
| 2025-08-08 | 46.42 | 47.00 | 46.22 | 46.52 | +0.22% | 6,951,854 |
| 2025-08-07 | 45.40 | 46.78 | 45.38 | 46.42 | +2.25% | 6,498,798 |
| 2025-08-06 | 45.20 | 45.98 | 45.20 | 45.40 | -0.09% | 4,329,462 |
| 2025-08-05 | 45.00 | 45.72 | 44.96 | 45.44 | +0.53% | 4,796,220 |
| 2025-08-04 | 45.72 | 45.74 | 45.10 | 45.20 | +0.56% | 4,651,500 |
| 2025-08-01 | 45.40 | 46.60 | 44.90 | 44.95 | -1.10% | 8,907,408 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+11.19%). Worst month: Nov (-6.65%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nongfu Spring Co Ltd's (9633.HK) latest close?
42.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is 9633.HK's 52-week high and low?
56.25 high and 39.22 low over the trailing 52 weeks, as of 2026-08-07.
What is Nongfu Spring Co Ltd's strongest and weakest month historically?
Historically, 9633.HK's strongest calendar month has been Aug (average +11.19%) and its weakest Nov (average -6.65%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.