Hong Kong Food Investment Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.700	0.700	0.700	0.700	0.700	0
2023-08-15	0.700	0.700	0.700	0.700	0.700	0
2023-08-14	0.710	0.710	0.710	0.710	0.710	0
2023-08-11	0.700	0.730	0.700	0.730	0.730	14,000
2023-08-10	0.720	0.720	0.720	0.720	0.720	0
2023-08-09	0.760	0.760	0.720	0.720	0.720	72,000
2023-08-08	0.730	0.730	0.730	0.730	0.730	0
2023-08-07	0.740	0.780	0.740	0.750	0.750	344,000
2023-08-04	0.750	0.750	0.730	0.730	0.730	2,000
2023-08-03	0.730	0.730	0.690	0.690	0.690	22,000
2023-08-02	0.710	0.710	0.710	0.710	0.710	0
2023-08-01	0.700	0.720	0.660	0.710	0.710	676,000
2023-07-31	0.650	0.700	0.650	0.700	0.700	86,000
2023-07-28	0.700	0.710	0.650	0.690	0.690	162,000
2023-07-27	0.680	0.700	0.630	0.640	0.640	28,000
2023-07-26	0.660	0.660	0.660	0.660	0.660	30,000
2023-07-25	0.690	0.690	0.690	0.690	0.690	0
2023-07-24	0.700	0.700	0.690	0.690	0.690	52,000
2023-07-21	0.670	0.670	0.670	0.670	0.670	40,000
2023-07-20	0.670	0.670	0.670	0.670	0.670	76,000
2023-07-19	0.700	0.700	0.690	0.700	0.700	138,000
2023-07-18	0.720	0.720	0.680	0.680	0.680	92,000
2023-07-14	0.680	0.700	0.670	0.700	0.700	132,000
2023-07-13	0.720	0.720	0.650	0.680	0.680	56,000
2023-07-12	0.670	0.670	0.670	0.670	0.670	4,000
2023-07-11	0.630	0.630	0.580	0.630	0.630	152,000
2023-07-10	0.580	0.580	0.580	0.580	0.580	16,000
2023-07-07	0.600	0.620	0.570	0.580	0.580	1,454,000
2023-07-06	0.550	0.590	0.550	0.580	0.580	3,808,000
2023-07-05	0.550	0.550	0.550	0.550	0.550	0
2023-07-04	0.550	0.550	0.540	0.550	0.550	600,000
2023-07-03	0.540	0.550	0.540	0.550	0.550	300,000
2023-06-30	0.540	0.540	0.540	0.540	0.540	20,000
2023-06-29	0.540	0.540	0.540	0.540	0.540	0
2023-06-28	0.540	0.540	0.540	0.540	0.540	0
2023-06-27	0.520	0.540	0.520	0.540	0.540	34,000
2023-06-26	0.540	0.540	0.540	0.540	0.540	0
2023-06-23	0.540	0.540	0.540	0.540	0.540	0
2023-06-21	0.540	0.540	0.540	0.540	0.540	0
2023-06-20	0.540	0.540	0.540	0.540	0.540	0
2023-06-19	0.495	0.540	0.495	0.540	0.540	36,000
2023-06-16	0.500	0.500	0.500	0.500	0.500	0
2023-06-15	0.540	0.540	0.495	0.500	0.500	202,000
2023-06-14	0.520	0.550	0.510	0.530	0.530	152,000
2023-06-13	0.550	0.550	0.550	0.550	0.550	0
2023-06-12	0.550	0.550	0.550	0.550	0.550	0
2023-06-09	0.550	0.550	0.550	0.550	0.550	0
2023-06-08	0.520	0.550	0.520	0.550	0.550	50,000
2023-06-07	0.550	0.550	0.550	0.550	0.550	0
2023-06-06	0.550	0.550	0.550	0.550	0.550	0
2023-06-05	0.550	0.550	0.550	0.550	0.550	0
2023-06-02	0.550	0.550	0.550	0.550	0.550	0
2023-06-01	0.550	0.550	0.550	0.550	0.550	2,000
2023-05-31	0.550	0.550	0.550	0.550	0.550	0
2023-05-30	0.550	0.550	0.550	0.550	0.550	0
2023-05-29	0.550	0.550	0.550	0.550	0.550	0
2023-05-25	0.550	0.550	0.550	0.550	0.550	0
2023-05-24	0.550	0.550	0.550	0.550	0.550	0
2023-05-23	0.550	0.560	0.550	0.550	0.550	104,000
2023-05-22	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 14 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.