Hong Kong Food Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.580	0.580	0.500	0.530	0.530	640,000
2022-02-28	0.720	0.720	0.540	0.540	0.540	596,000
2022-02-25	0.620	0.640	0.610	0.640	0.640	176,000
2022-02-24	0.650	0.650	0.650	0.650	0.650	0
2022-02-23	0.650	0.650	0.650	0.650	0.650	2,000
2022-02-22	0.630	0.630	0.630	0.630	0.630	2,000
2022-02-21	0.700	0.700	0.630	0.630	0.630	24,000
2022-02-18	0.610	0.650	0.610	0.650	0.650	8,000
2022-02-17	0.620	0.640	0.620	0.640	0.640	40,000
2022-02-16	0.650	0.650	0.650	0.650	0.650	0
2022-02-15	0.640	0.650	0.640	0.650	0.650	4,000
2022-02-14	0.660	0.700	0.640	0.640	0.640	38,000
2022-02-11	0.640	0.660	0.640	0.660	0.660	4,000
2022-02-10	0.760	0.760	0.600	0.640	0.640	182,000
2022-02-09	0.730	0.730	0.690	0.690	0.690	4,000
2022-02-08	0.680	0.730	0.630	0.680	0.680	54,000
2022-02-07	0.800	0.800	0.650	0.670	0.670	166,000
2022-02-04	0.690	0.690	0.690	0.690	0.690	0
2022-01-31	0.740	0.740	0.690	0.690	0.690	14,000
2022-01-28	0.650	0.650	0.640	0.640	0.640	10,000
2022-01-27	0.590	0.600	0.590	0.600	0.600	10,000
2022-01-26	0.660	0.660	0.660	0.660	0.660	0
2022-01-25	0.660	0.660	0.660	0.660	0.660	0
2022-01-24	0.670	0.670	0.670	0.670	0.670	0
2022-01-21	0.670	0.670	0.670	0.670	0.670	0
2022-01-20	0.670	0.670	0.670	0.670	0.670	0
2022-01-19	0.670	0.670	0.670	0.670	0.670	0
2022-01-18	0.630	0.670	0.620	0.670	0.670	28,000
2022-01-17	0.660	0.690	0.660	0.690	0.690	8,000
2022-01-14	0.650	0.710	0.630	0.630	0.630	76,000
2022-01-13	0.700	0.700	0.700	0.700	0.700	0
2022-01-12	0.700	0.700	0.700	0.700	0.700	0
2022-01-11	0.850	0.850	0.630	0.720	0.720	34,000
2022-01-10	0.690	0.690	0.690	0.690	0.690	0
2022-01-07	0.640	0.790	0.610	0.690	0.690	38,000
2022-01-06	0.630	0.700	0.610	0.640	0.640	72,000
2022-01-05	0.740	0.740	0.700	0.700	0.700	2,000
2022-01-04	0.650	0.650	0.650	0.650	0.650	2,000
2022-01-03	0.660	0.810	0.650	0.650	0.650	22,000
2021-12-31	0.650	0.650	0.650	0.650	0.650	0
2021-12-30	0.610	0.660	0.610	0.660	0.660	50,000
2021-12-29	0.660	0.660	0.660	0.660	0.660	0
2021-12-28	0.680	0.680	0.670	0.670	0.670	2,000
2021-12-24	0.610	0.700	0.610	0.690	0.690	42,000
2021-12-23	0.600	0.630	0.600	0.630	0.630	12,000
2021-12-22	0.600	0.600	0.600	0.600	0.600	0
2021-12-21	0.630	0.630	0.630	0.630	0.630	0
2021-12-20	0.640	0.640	0.640	0.640	0.640	2,000
2021-12-17	0.620	0.620	0.610	0.610	0.610	4,000
2021-12-16	0.620	0.640	0.620	0.640	0.640	10,000
2021-12-15	0.600	0.640	0.580	0.640	0.640	20,000
2021-12-14	0.660	0.660	0.650	0.650	0.650	2,000
2021-12-13	0.600	0.670	0.600	0.650	0.650	12,000
2021-12-10	0.640	0.640	0.620	0.640	0.640	106,000
2021-12-09	0.580	0.600	0.580	0.600	0.600	18,000
2021-12-08	0.600	0.600	0.600	0.600	0.600	0
2021-12-07	0.610	0.610	0.600	0.600	0.600	62,000
2021-12-06	0.660	0.660	0.660	0.660	0.660	0
2021-12-03	0.660	0.660	0.660	0.660	0.660	0
2021-12-02	0.660	0.660	0.660	0.660	0.660	0

← NewerPage 20 of 21 · 1,233 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.