Foshan Haitian Flavouring and Food Company Ltd. (HKG:3288)
Hong Kong · Delayed Price · Currency is HKD 33.72
+0.14 (0.42%)
Aug 15, 2025, 4:08 PM HKT
HKG:3288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.58 | 33.96 | 33.44 | 33.72 | 33.72 | 0.42% | 871,495 |
| Aug 14, 2025 | 33.88 | 34.40 | 33.40 | 33.58 | 33.58 | -0.59% | 2,148,873 |
| Aug 13, 2025 | 33.64 | 33.94 | 33.40 | 33.78 | 33.78 | 0.54% | 899,700 |
| Aug 12, 2025 | 33.30 | 33.80 | 33.30 | 33.60 | 33.60 | 0.12% | 1,210,986 |
| Aug 11, 2025 | 33.72 | 33.74 | 33.30 | 33.56 | 33.56 | -0.47% | 1,137,700 |
| Aug 8, 2025 | 33.40 | 34.00 | 33.40 | 33.72 | 33.72 | 1.26% | 1,055,830 |
| Aug 7, 2025 | 33.38 | 33.68 | 33.20 | 33.30 | 33.30 | 0.06% | 2,713,735 |
| Aug 6, 2025 | 33.40 | 33.48 | 33.04 | 33.28 | 33.28 | -0.24% | 2,128,070 |
| Aug 5, 2025 | 34.00 | 34.10 | 33.34 | 33.36 | 33.36 | -1.71% | 1,967,500 |
| Aug 4, 2025 | 33.60 | 34.28 | 33.54 | 33.94 | 33.94 | -0.18% | 775,701 |
| Aug 1, 2025 | 34.20 | 34.75 | 34.00 | 34.00 | 34.00 | -0.58% | 1,427,000 |
| Jul 31, 2025 | 35.35 | 35.50 | 34.10 | 34.20 | 34.20 | -3.66% | 3,568,380 |
| Jul 30, 2025 | 35.10 | 35.80 | 35.00 | 35.50 | 35.50 | 1.14% | 3,231,882 |
| Jul 29, 2025 | 35.50 | 35.70 | 35.00 | 35.10 | 35.10 | -0.85% | 1,365,936 |
| Jul 28, 2025 | 35.85 | 36.10 | 35.30 | 35.40 | 35.40 | -1.26% | 1,541,671 |
| Jul 25, 2025 | 35.75 | 36.05 | 35.60 | 35.85 | 35.85 | -0.28% | 1,148,550 |
| Jul 24, 2025 | 35.20 | 36.05 | 35.20 | 35.95 | 35.95 | 2.13% | 2,323,437 |
| Jul 23, 2025 | 35.90 | 36.05 | 35.20 | 35.20 | 35.20 | -1.95% | 2,300,600 |
| Jul 22, 2025 | 35.70 | 36.20 | 35.50 | 35.90 | 35.90 | 0.56% | 1,639,500 |
| Jul 21, 2025 | 35.70 | 36.15 | 35.60 | 35.70 | 35.70 | - | 1,218,332 |
| Jul 18, 2025 | 35.75 | 36.25 | 35.60 | 35.70 | 35.70 | 0.56% | 2,124,536 |
| Jul 17, 2025 | 36.55 | 36.80 | 35.40 | 35.50 | 35.50 | -2.47% | 3,647,802 |
| Jul 16, 2025 | 36.30 | 36.55 | 36.25 | 36.40 | 36.40 | 0.28% | 2,370,204 |
| Jul 15, 2025 | 36.30 | 36.35 | 36.25 | 36.30 | 36.30 | -0.14% | 1,743,080 |
| Jul 14, 2025 | 36.15 | 36.35 | 36.10 | 36.35 | 36.35 | 0.55% | 1,566,244 |
| Jul 11, 2025 | 35.95 | 36.20 | 35.95 | 36.15 | 36.15 | 0.70% | 1,693,913 |
| Jul 10, 2025 | 36.00 | 36.10 | 35.15 | 35.90 | 35.90 | -0.28% | 3,094,450 |
| Jul 9, 2025 | 36.00 | 36.10 | 35.70 | 36.00 | 36.00 | - | 1,564,800 |
| Jul 8, 2025 | 35.75 | 36.25 | 35.70 | 36.00 | 36.00 | 0.70% | 1,504,188 |
| Jul 7, 2025 | 34.90 | 35.75 | 34.80 | 35.75 | 35.75 | 2.44% | 2,346,700 |
| Jul 4, 2025 | 35.00 | 35.00 | 34.50 | 34.90 | 34.90 | 0.29% | 2,304,200 |
| Jul 3, 2025 | 35.00 | 35.10 | 34.70 | 34.80 | 34.80 | -0.71% | 2,033,129 |
| Jul 2, 2025 | 35.10 | 35.35 | 34.80 | 35.05 | 35.05 | - | 2,033,029 |
| Jun 30, 2025 | 35.30 | 35.30 | 34.40 | 35.05 | 35.05 | - | 3,221,360 |
| Jun 29, 2025 | 35.30 | 35.30 | 34.40 | 35.05 | 35.05 | - | 3,221,260 |
| Jun 27, 2025 | 35.15 | 35.45 | 34.50 | 35.05 | 35.05 | - | 4,423,092 |
| Jun 26, 2025 | 35.15 | 35.45 | 34.50 | 35.05 | 35.05 | -3.44% | 6,491,891 |
| Jun 25, 2025 | 36.60 | 36.60 | 35.25 | 36.30 | 36.30 | -0.55% | 6,234,675 |
| Jun 24, 2025 | 35.00 | 36.50 | 34.90 | 36.50 | 36.50 | 4.29% | 10,494,776 |
| Jun 23, 2025 | 35.10 | 35.15 | 32.05 | 35.00 | 35.00 | -2.10% | 15,067,870 |
| Jun 20, 2025 | 36.30 | 36.70 | 35.75 | 35.75 | 35.75 | -2.05% | 13,820,454 |