Foshan Haitian Flavouring and Food Company Ltd. (HKG:3288)
Hong Kong · Delayed Price · Currency is HKD 35.24
+0.34 (0.97%)
Sep 10, 2025, 1:44 PM HKT
HKG:3288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.98 | 35.40 | 34.82 | 34.88 | 34.88 | -0.29% | 827,100 |
| Sep 8, 2025 | 34.86 | 35.34 | 34.48 | 34.98 | 34.98 | 1.27% | 2,028,139 |
| Sep 5, 2025 | 34.46 | 34.70 | 34.46 | 34.54 | 34.54 | 0.23% | 1,183,159 |
| Sep 4, 2025 | 34.76 | 34.82 | 34.14 | 34.46 | 34.46 | -1.03% | 2,113,010 |
| Sep 3, 2025 | 35.70 | 35.80 | 34.74 | 34.82 | 34.82 | -2.30% | 2,104,600 |
| Sep 2, 2025 | 35.00 | 35.70 | 34.82 | 35.64 | 35.64 | 1.83% | 2,429,550 |
| Sep 1, 2025 | 35.94 | 35.96 | 34.88 | 35.00 | 35.00 | -2.67% | 2,870,566 |
| Aug 29, 2025 | 35.00 | 35.98 | 34.62 | 35.96 | 35.96 | 5.27% | 5,801,430 |
| Aug 28, 2025 | 34.26 | 34.30 | 33.68 | 34.16 | 34.16 | -0.29% | 1,104,505 |
| Aug 27, 2025 | 34.72 | 35.00 | 34.10 | 34.26 | 34.26 | -1.32% | 1,366,041 |
| Aug 26, 2025 | 35.08 | 35.10 | 34.70 | 34.72 | 34.72 | -0.57% | 2,411,664 |
| Aug 25, 2025 | 34.40 | 35.04 | 34.26 | 34.92 | 34.92 | 2.05% | 3,745,127 |
| Aug 22, 2025 | 34.48 | 34.58 | 33.88 | 34.22 | 34.22 | -0.47% | 2,624,434 |
| Aug 21, 2025 | 34.60 | 34.64 | 34.26 | 34.38 | 34.38 | -0.35% | 675,500 |
| Aug 20, 2025 | 34.50 | 34.56 | 34.14 | 34.50 | 34.50 | - | 795,847 |
| Aug 19, 2025 | 34.40 | 34.66 | 34.08 | 34.50 | 34.50 | 0.47% | 1,511,550 |
| Aug 18, 2025 | 33.72 | 34.40 | 33.68 | 34.34 | 34.34 | 1.84% | 1,555,719 |
| Aug 15, 2025 | 33.58 | 33.96 | 33.44 | 33.72 | 33.72 | 0.42% | 873,695 |
| 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 |