Best Food Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 0.730 | 0.750 | 0.730 | 0.750 | 0.750 | 28,000 |
| 2022-08-23 | 0.730 | 0.800 | 0.730 | 0.740 | 0.740 | 1,252,000 |
| 2022-08-22 | 0.790 | 0.880 | 0.790 | 0.800 | 0.800 | 154,000 |
| 2022-08-19 | 0.720 | 0.730 | 0.710 | 0.730 | 0.730 | 202,000 |
| 2022-08-18 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 4,000 |
| 2022-08-17 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2022-08-16 | 0.700 | 0.750 | 0.700 | 0.750 | 0.750 | 218,000 |
| 2022-08-15 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2022-08-12 | 0.720 | 0.750 | 0.720 | 0.750 | 0.750 | 6,000 |
| 2022-08-11 | 0.750 | 0.780 | 0.730 | 0.780 | 0.780 | 4,000 |
| 2022-08-10 | 0.690 | 0.810 | 0.690 | 0.810 | 0.810 | 106,000 |
| 2022-08-09 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2022-08-08 | 0.790 | 0.790 | 0.760 | 0.770 | 0.770 | 146,000 |
| 2022-08-05 | 0.780 | 0.780 | 0.770 | 0.780 | 0.780 | 172,000 |
| 2022-08-04 | 0.850 | 0.850 | 0.780 | 0.830 | 0.830 | 102,000 |
| 2022-08-03 | 0.810 | 0.830 | 0.810 | 0.830 | 0.830 | 20,000 |
| 2022-08-02 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2022-08-01 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2022-07-29 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2022-07-28 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-07-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-07-26 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-07-25 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-07-22 | 0.810 | 0.830 | 0.810 | 0.830 | 0.830 | 48,000 |
| 2022-07-21 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-07-20 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-07-19 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-07-18 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-07-15 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-07-14 | 0.800 | 0.820 | 0.730 | 0.820 | 0.820 | 440,000 |
| 2022-07-13 | 0.830 | 0.870 | 0.760 | 0.860 | 0.860 | 220,000 |
| 2022-07-12 | 0.860 | 0.880 | 0.830 | 0.830 | 0.830 | 138,000 |
| 2022-07-11 | 0.840 | 0.840 | 0.730 | 0.830 | 0.830 | 2,428,000 |
| 2022-07-08 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-07-07 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2022-07-06 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2022-07-05 | 0.850 | 0.880 | 0.820 | 0.880 | 0.880 | 178,000 |
| 2022-07-04 | 0.800 | 0.850 | 0.760 | 0.850 | 0.850 | 3,098,000 |
| 2022-06-30 | 0.890 | 0.920 | 0.830 | 0.840 | 0.840 | 3,132,000 |
| 2022-06-29 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-06-28 | 0.840 | 0.870 | 0.800 | 0.860 | 0.860 | 118,000 |
| 2022-06-27 | 0.870 | 0.870 | 0.840 | 0.840 | 0.840 | 36,000 |
| 2022-06-24 | 0.890 | 0.890 | 0.820 | 0.870 | 0.870 | 678,000 |
| 2022-06-23 | 0.830 | 0.830 | 0.820 | 0.820 | 0.820 | 90,000 |
| 2022-06-22 | 0.820 | 0.820 | 0.810 | 0.810 | 0.810 | 24,000 |
| 2022-06-21 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2022-06-20 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2022-06-17 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 50,000 |
| 2022-06-16 | 0.830 | 0.870 | 0.810 | 0.820 | 0.820 | 72,000 |
| 2022-06-15 | 0.810 | 0.900 | 0.800 | 0.900 | 0.900 | 226,000 |
| 2022-06-14 | 0.850 | 0.930 | 0.850 | 0.910 | 0.910 | 1,740,000 |
| 2022-06-13 | 0.860 | 0.880 | 0.850 | 0.850 | 0.850 | 394,000 |
| 2022-06-10 | 0.820 | 0.930 | 0.810 | 0.930 | 0.930 | 13,684,000 |
| 2022-06-09 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2022-06-08 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-06-07 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-06-06 | 0.830 | 0.850 | 0.830 | 0.830 | 0.830 | 10,000 |
| 2022-06-02 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-06-01 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2022-05-31 | 0.820 | 0.820 | 0.730 | 0.800 | 0.800 | 162,000 |
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.