U.S. Markets close in 4 hrs 20 mins

Food Idea Holdings Limited (8179.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.201-0.02 (-9.05%)
At close: 3:57PM HKT
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20170.220.220.190.200.2019,685,968
Jun 26, 20170.230.230.220.220.2214,795,606
Jun 23, 20170.220.230.220.220.2212,104,997
Jun 22, 20170.200.230.200.220.227,918,400
Jun 21, 20170.200.200.200.200.204,113,230
Jun 20, 20170.200.200.200.200.2017,240,720
Jun 19, 20170.210.210.200.200.2018,782,720
Jun 16, 20170.220.220.180.200.2020,797,955
Jun 15, 20170.230.230.220.230.2313,620,000
Jun 14, 20170.230.230.230.230.239,561,600
Jun 13, 20170.230.240.230.240.246,854,400
Jun 12, 20170.250.250.230.240.2416,459,200
Jun 09, 20170.250.260.240.250.2520,108,608
Jun 08, 20170.230.250.230.250.2522,122,860
Jun 07, 20170.240.240.230.230.239,195,832
Jun 06, 20170.240.240.230.230.2311,271,600
Jun 05, 20170.250.250.220.230.2328,512,769
Jun 02, 20170.230.250.230.240.2456,202,010
Jun 01, 20170.190.240.190.230.2381,198,110
May 31, 20170.190.190.190.190.1910,479,511
May 29, 20170.190.190.190.190.1913,764,800
May 26, 20170.190.190.180.180.1818,792,362
May 25, 20170.190.190.180.190.1943,224,694
May 24, 20170.160.190.160.190.19123,709,165
May 23, 20170.160.170.160.160.1640,899,600
May 22, 20170.180.190.170.170.174,367,600
May 19, 20170.170.190.170.190.199,700,000
May 18, 20170.170.190.170.180.189,564,400
May 17, 20170.170.180.170.170.1715,385,600
May 16, 20170.160.170.160.170.173,086,400
May 15, 20170.160.160.160.160.162,624,400
May 12, 20170.160.160.160.160.161,949,100
May 11, 20170.160.170.160.160.168,872,400
May 10, 20170.160.170.160.160.1632,464,400
May 09, 20170.160.170.160.160.1617,256,800
May 08, 20170.160.170.160.160.1631,300,000
May 05, 20170.170.180.160.160.1647,708,398
May 04, 20170.160.190.160.170.1722,813,600
May 02, 20170.150.170.150.160.166,223,600
Apr 28, 20170.150.160.150.150.151,633,200
Apr 27, 20170.150.150.150.150.15700,800
Apr 26, 20170.150.150.150.150.151,687,200
Apr 25, 20170.150.150.150.150.154,162,000
Apr 24, 20170.140.150.140.150.151,932,800
Apr 21, 20170.150.150.150.150.15568,000
Apr 20, 20170.150.150.150.150.15616,000
Apr 19, 20170.140.150.140.140.142,186,000
Apr 18, 20170.150.150.140.140.147,245,600
Apr 13, 20170.150.150.140.150.155,268,222
Apr 12, 20170.140.150.140.150.1510,034,328
Apr 11, 20170.150.150.150.150.15912,135
Apr 10, 20170.140.140.140.140.14142,075
Apr 07, 20170.140.140.140.140.14335,851
Apr 06, 20170.150.150.150.150.15201,763
Apr 05, 20170.140.150.140.150.15919,701
Apr 03, 20170.140.140.140.140.141,193,762
Mar 31, 20170.150.150.140.140.143,631,727
Mar 30, 20170.140.150.140.150.153,487,131
Mar 29, 20170.140.150.140.150.15295,919
Mar 28, 20170.140.150.140.140.141,231,593
Mar 27, 20170.140.140.140.140.14842,359
Mar 24, 20170.140.150.140.140.14725,568
Mar 23, 20170.140.150.140.140.143,134,887
Mar 22, 20170.140.140.140.140.142,825,517
Mar 21, 20170.140.150.140.140.14502,935
Mar 20, 20170.140.150.140.140.14610,332
Mar 17, 20170.140.140.140.140.14271,539
Mar 16, 20170.140.140.140.140.14752,827
Mar 15, 20170.140.140.140.140.14264,813
Mar 14, 20170.140.140.140.140.14627,145
Mar 13, 20170.140.140.140.140.14963,417
Mar 10, 20170.140.140.140.140.14110,969
Mar 09, 20170.140.150.140.140.14864,217
Mar 08, 20170.150.150.140.150.157,205,868
Mar 07, 20170.150.150.150.150.15982,752
Mar 06, 20170.140.150.140.150.15552,336
Mar 03, 20170.140.150.140.150.151,452,691
Mar 02, 20170.140.150.140.150.152,452,257
Mar 01, 20170.140.160.140.150.156,705,245
Feb 28, 20170.160.160.160.160.16588,474
Feb 27, 20170.160.160.160.160.16325,342
Feb 24, 20170.160.160.160.160.16441,356
Feb 23, 20170.160.160.160.160.16-
Feb 22, 20170.150.170.150.160.16502,305
Feb 21, 20170.150.160.150.160.1675,661
Feb 20, 20170.160.160.150.150.1537,830
Feb 17, 20170.160.170.160.160.16836,054
Feb 16, 20170.150.170.150.160.161,283,294
Feb 15, 20170.160.160.150.150.15110,129
Feb 14, 20170.150.150.150.150.15201,763
Feb 13, 20170.150.160.150.160.16342,996
Feb 10, 20170.160.160.150.150.1537,830
Feb 09, 20170.150.150.150.150.1586,590
Feb 08, 20170.140.150.140.150.15706,169
Feb 07, 20170.150.150.150.150.15501,885
Feb 06, 20170.160.160.150.160.16369,898
Feb 03, 20170.160.160.160.160.16419,498
Feb 02, 20170.160.160.160.160.16107,607
Feb 01, 20170.160.160.160.160.16151,322
Jan 27, 20170.160.160.160.160.1627,742
*Close price adjusted for dividends and splits.
Loading more data...