Hong Kong Food Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.445	0.460	0.440	0.440	0.440	82,000
2026-04-24	0.465	0.465	0.465	0.465	0.465	0
2026-04-23	0.470	0.470	0.470	0.470	0.470	0
2026-04-22	0.470	0.470	0.470	0.470	0.470	0
2026-04-21	0.480	0.480	0.475	0.475	0.475	4,000
2026-04-20	0.480	0.480	0.480	0.480	0.480	0
2026-04-17	0.480	0.480	0.480	0.480	0.480	4,000
2026-04-16	0.495	0.495	0.495	0.495	0.495	0
2026-04-15	0.500	0.530	0.480	0.495	0.495	1,128,000
2026-04-14	0.580	0.580	0.530	0.580	0.580	6,000
2026-04-13	0.490	0.570	0.485	0.550	0.550	26,000
2026-04-10	0.560	0.560	0.500	0.520	0.520	62,000
2026-04-09	0.480	0.530	0.480	0.530	0.530	21,540
2026-04-08	0.520	0.530	0.480	0.530	0.530	10,000
2026-04-02	0.520	0.520	0.520	0.520	0.520	0
2026-04-01	0.520	0.530	0.520	0.530	0.530	6,000
2026-03-31	0.500	0.500	0.500	0.500	0.500	22,000
2026-03-30	0.540	0.540	0.540	0.540	0.540	0
2026-03-27	0.540	0.540	0.540	0.540	0.540	0
2026-03-26	0.580	0.580	0.520	0.540	0.540	6,000
2026-03-25	0.510	0.560	0.510	0.560	0.560	26,000
2026-03-24	0.570	0.570	0.570	0.570	0.570	0
2026-03-23	0.570	0.570	0.570	0.570	0.570	0
2026-03-20	0.620	0.620	0.510	0.570	0.570	8,000
2026-03-19	0.620	0.620	0.510	0.570	0.570	8,000
2026-03-18	0.620	0.620	0.510	0.580	0.580	8,000
2026-03-17	0.550	0.580	0.495	0.570	0.570	14,000
2026-03-16	0.510	0.540	0.475	0.540	0.540	62,000
2026-03-13	0.510	0.510	0.510	0.510	0.510	0
2026-03-12	0.510	0.520	0.480	0.510	0.510	10,000
2026-03-11	0.510	0.510	0.510	0.510	0.510	0
2026-03-10	0.510	0.510	0.510	0.510	0.510	0
2026-03-09	0.510	0.520	0.465	0.520	0.520	18,000
2026-03-06	0.510	0.510	0.500	0.500	0.500	70,000
2026-03-05	0.510	0.510	0.500	0.500	0.500	70,000
2026-03-04	0.530	0.550	0.530	0.550	0.550	10,000
2026-03-03	0.650	0.650	0.530	0.540	0.540	318,000
2026-03-02	0.560	0.580	0.520	0.570	0.570	28,000
2026-02-27	0.550	0.550	0.500	0.550	0.550	592,000
2026-02-26	0.570	0.570	0.570	0.570	0.570	0
2026-02-25	0.510	0.600	0.510	0.570	0.570	32,000
2026-02-24	0.500	0.500	0.500	0.500	0.500	0
2026-02-23	0.500	0.500	0.500	0.500	0.500	20,000
2026-02-20	0.500	0.520	0.500	0.520	0.520	104,000
2026-02-16	0.530	0.530	0.530	0.530	0.530	2,000
2026-02-13	0.520	0.520	0.520	0.520	0.520	50,000
2026-02-12	0.520	0.520	0.520	0.520	0.520	0
2026-02-11	0.500	0.530	0.500	0.530	0.530	82,000
2026-02-10	0.485	0.520	0.485	0.520	0.520	24,000
2026-02-09	0.475	0.580	0.475	0.500	0.500	704,000
2026-02-06	0.480	0.495	0.475	0.495	0.495	366,000
2026-02-05	0.440	0.450	0.435	0.450	0.450	140,000
2026-02-04	0.435	0.435	0.425	0.435	0.435	336,000
2026-02-03	0.435	0.450	0.435	0.435	0.435	186,000
2026-02-02	0.480	0.480	0.480	0.480	0.480	0
2026-01-30	0.480	0.480	0.480	0.480	0.480	0
2026-01-29	0.480	0.480	0.480	0.480	0.480	0
2026-01-28	0.480	0.480	0.480	0.480	0.480	0
2026-01-27	0.480	0.480	0.480	0.480	0.480	8,000
2026-01-26	0.475	0.480	0.430	0.480	0.480	0

← NewerPage 3 of 21 · 1,231 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.