Skip to main content
logo
Foshan Haitian Flavouring and Food Company Ltd. (HKG:3288)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.50
-0.52 (-2.00%)
Oct 28, 2026, 10:44 AM HKT

HKG:3288 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202626.1626.1625.4625.5025.50-2.00%1,638,200
Oct 27, 202626.4226.5425.8626.0226.02-1.96%1,637,700
Oct 26, 202626.5226.6226.1826.5426.540.08%1,862,800
Oct 23, 202625.8626.7625.8626.5226.521.77%3,802,200
Oct 22, 202626.0226.4425.7226.0626.060.15%2,270,300
Oct 21, 202626.5226.5225.9426.0226.02-0.61%1,892,000
Oct 20, 202626.2826.4425.9026.1826.18-0.15%1,317,993
Oct 16, 202626.5826.5826.1626.2226.22-0.08%1,669,937
Oct 15, 202626.8026.8026.0626.2426.24-1.06%1,133,500
Oct 14, 202626.4026.9626.2226.5226.520.45%1,676,500
Oct 13, 202626.6226.7026.2426.4026.40-0.60%1,450,349
Oct 12, 202627.6427.6026.3226.5626.56-2.42%3,671,699
Oct 9, 202626.6627.6426.3427.2227.223.34%4,500,867
Oct 8, 202625.8626.6025.5226.3426.343.95%3,191,485
Oct 7, 202625.9025.9025.1425.3425.340.16%1,693,913
Oct 6, 202625.2825.5025.1025.3025.300.56%1,165,900
Oct 5, 202625.2825.2825.0025.1625.16-0.47%2,168,950
Oct 2, 202626.2026.2025.1625.2825.28-3.66%3,080,773
Sep 30, 202626.6226.7825.9826.2426.24-2.02%9,358,365
Sep 29, 202626.9826.9826.6426.7826.78-0.74%2,511,978
Sep 28, 202627.1027.2026.9226.9826.980.22%1,560,154
Sep 25, 202627.4027.4026.7026.9226.92-1.90%985,514
Sep 24, 202627.2427.5627.0027.4427.441.03%2,412,285
Sep 23, 202627.2227.4626.8827.1627.16-0.22%2,639,797
Sep 22, 202627.4427.4626.9627.2227.220.37%2,394,896
Sep 21, 202626.7027.2626.4827.1227.121.19%2,000,090
Sep 18, 202626.6026.9226.5826.8026.800.75%3,023,038
Sep 17, 202627.0427.0426.5226.6026.60-1.12%1,386,415
Sep 16, 202627.0027.0026.4626.9026.90-0.07%1,660,511
Sep 15, 202627.0027.1426.7026.9226.92-0.66%2,330,501
Sep 14, 202627.1027.3026.9227.1027.100.07%786,091
Sep 11, 202627.2027.2626.8827.0827.08-0.44%2,737,180
Sep 10, 202627.9227.8827.1627.2027.20-2.58%2,622,308
Sep 9, 202628.4028.4027.7427.9227.92-1.34%1,913,782
Sep 8, 202628.1028.5428.1028.3028.30-0.14%1,042,800
Sep 7, 202628.2828.6628.1028.3428.34-0.56%1,617,963
Sep 4, 202628.0028.6227.9028.5028.501.93%2,576,564
Sep 3, 202628.1628.2427.8827.9627.960.50%1,811,975
Sep 2, 202628.1828.1827.5827.8227.82-0.93%3,415,200
Sep 1, 202628.1428.3227.9428.0828.08-0.21%2,318,838
Aug 31, 202628.6428.7027.9428.1428.14-1.88%6,719,376
Aug 28, 202629.0029.2628.5028.6828.68-1.10%6,114,975
Aug 27, 202632.1032.1029.0029.0029.00-11.21%15,367,256
Aug 26, 202632.3632.8432.0232.6632.660.93%1,905,900
Aug 25, 202632.2032.5432.0032.3632.360.87%988,172
Aug 24, 202632.0432.3231.6832.0832.080.12%1,247,700
Aug 21, 202632.2032.2231.6032.0432.04-0.50%1,922,190
Aug 20, 202632.0032.6431.8632.2032.200.75%1,987,400
Aug 19, 202631.6232.0631.5031.9631.96-0.31%881,812
Aug 18, 202631.5832.1431.5832.0632.060.56%592,897