Best Food Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2023-11-13 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2023-11-10 | 0.960 | 0.960 | 0.850 | 0.860 | 0.860 | 56,000 |
| 2023-11-09 | 1.000 | 1.000 | 0.920 | 0.980 | 0.980 | 52,000 |
| 2023-11-08 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 182,000 |
| 2023-11-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2023-11-06 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 164,000 |
| 2023-11-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-11-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-11-01 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 34,000 |
| 2023-10-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-25 | 1.120 | 1.230 | 1.120 | 1.200 | 1.200 | 284,000 |
| 2023-10-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2023-10-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2023-10-19 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 140,000 |
| 2023-10-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-10-17 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 6,000 |
| 2023-10-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-10-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-10-12 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 6,000 |
| 2023-10-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-10-10 | 1.080 | 1.200 | 1.080 | 1.200 | 1.200 | 4,000 |
| 2023-10-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-10-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-10-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-10-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-10-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-09-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-09-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-09-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-09-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-09-25 | 1.070 | 1.120 | 1.050 | 1.120 | 1.120 | 16,000 |
| 2023-09-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-09-21 | 1.110 | 1.230 | 1.110 | 1.120 | 1.120 | 116,000 |
| 2023-09-20 | 1.290 | 1.290 | 1.060 | 1.110 | 1.110 | 106,000 |
| 2023-09-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-09-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-09-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-09-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-09-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-09-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-09-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-09-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-09-06 | 1.150 | 1.230 | 1.150 | 1.150 | 1.150 | 188,000 |
| 2023-09-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-09-04 | 1.230 | 1.230 | 1.090 | 1.110 | 1.110 | 116,000 |
| 2023-08-31 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 11,148,000 |
| 2023-08-30 | 1.250 | 1.260 | 1.200 | 1.220 | 1.220 | 3,550,000 |
| 2023-08-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-08-28 | 1.000 | 1.090 | 1.000 | 1.080 | 1.080 | 16,000 |
| 2023-08-25 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 20,000 |
| 2023-08-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-08-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-08-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-08-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-08-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-08-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
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.