China Foods Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.740	2.740	2.700	2.700	2.426	78,000
2024-08-06	2.670	2.770	2.670	2.690	2.417	290,000
2024-08-05	2.740	2.750	2.660	2.660	2.390	242,000
2024-08-02	2.700	2.790	2.690	2.790	2.506	427,848
2024-08-01	2.740	2.780	2.690	2.750	2.471	234,000
2024-07-31	2.770	2.770	2.690	2.720	2.444	171,685
2024-07-30	2.710	2.730	2.680	2.730	2.453	218,000
2024-07-29	2.700	2.750	2.680	2.730	2.453	1,223,200
2024-07-26	2.720	2.740	2.690	2.690	2.417	612,000
2024-07-25	2.750	2.750	2.720	2.730	2.453	210,000
2024-07-24	2.790	2.790	2.750	2.780	2.497	166,500
2024-07-23	2.790	2.790	2.750	2.780	2.497	236,000
2024-07-22	2.780	2.800	2.760	2.790	2.506	536,000
2024-07-19	2.800	2.810	2.790	2.800	2.515	1,594,000
2024-07-18	2.800	2.830	2.800	2.800	2.515	264,000
2024-07-17	2.790	2.810	2.780	2.810	2.524	324,000
2024-07-16	2.810	2.820	2.770	2.820	2.533	528,000
2024-07-15	2.820	2.820	2.780	2.800	2.515	202,000
2024-07-12	2.740	2.840	2.740	2.830	2.542	600,000
2024-07-11	2.770	2.810	2.770	2.800	2.515	417,779
2024-07-10	2.780	2.800	2.770	2.770	2.489	114,000
2024-07-09	2.810	2.810	2.750	2.790	2.506	804,100
2024-07-08	2.790	2.810	2.770	2.810	2.524	148,200
2024-07-05	2.830	2.850	2.790	2.790	2.506	859,408
2024-07-04	2.820	2.860	2.810	2.840	2.551	1,260,400
2024-07-03	2.830	2.850	2.810	2.810	2.524	454,087
2024-07-02	2.800	2.840	2.800	2.800	2.515	1,730,200
2024-06-28	2.790	2.870	2.790	2.850	2.560	410,100
2024-06-27	2.830	2.840	2.750	2.780	2.497	1,022,200
2024-06-26	2.860	2.860	2.780	2.840	2.551	630,000
2024-06-25	2.870	2.870	2.830	2.870	2.578	600,000
2024-06-24	2.870	2.870	2.810	2.860	2.569	450,400
2024-06-21	2.850	2.910	2.850	2.870	2.578	904,000
2024-06-20	2.900	2.960	2.890	2.920	2.623	378,000
2024-06-19	2.920	2.930	2.890	2.900	2.605	930,000
2024-06-18	2.930	3.000	2.910	2.910	2.614	776,000
2024-06-17	3.030	3.080	3.020	3.080	2.624	672,000
2024-06-14	3.030	3.040	3.000	3.030	2.582	136,000
2024-06-13	3.010	3.040	2.970	3.030	2.582	536,000
2024-06-12	3.010	3.030	3.010	3.020	2.573	425,637
2024-06-11	3.020	3.040	3.010	3.040	2.590	112,000
2024-06-07	3.030	3.030	3.000	3.020	2.573	252,000
2024-06-06	3.020	3.050	3.010	3.030	2.582	646,200
2024-06-05	3.020	3.040	3.010	3.020	2.573	304,000
2024-06-04	3.040	3.050	3.020	3.040	2.590	298,100
2024-06-03	3.030	3.050	3.010	3.040	2.590	234,000
2024-05-31	3.010	3.050	2.950	2.950	2.513	898,000
2024-05-30	2.990	3.010	2.990	3.000	2.556	168,000
2024-05-29	3.010	3.020	2.990	3.020	2.573	500,000
2024-05-28	3.000	3.040	2.990	3.010	2.565	258,000
2024-05-27	3.020	3.040	2.980	3.020	2.573	318,000
2024-05-24	3.000	3.030	2.980	3.010	2.565	632,000
2024-05-23	3.020	3.050	3.000	3.000	2.556	268,000
2024-05-22	3.030	3.060	3.010	3.050	2.599	166,000
2024-05-21	3.030	3.040	3.000	3.020	2.573	412,200
2024-05-20	3.040	3.080	3.010	3.010	2.565	346,000
2024-05-17	3.040	3.060	3.020	3.040	2.590	360,000
2024-05-16	3.040	3.040	2.970	3.010	2.565	1,526,300
2024-05-14	3.060	3.070	3.030	3.050	2.599	250,200
2024-05-13	3.040	3.060	3.010	3.040	2.590	778,133

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1770 HKD
2025-06-17	0.1660 HKD
2024-06-18	0.1590 HKD
2023-06-13	0.1330 HKD
2022-06-14	0.1250 HKD
2021-06-08	0.1060 HKD
2020-06-09	0.0480 HKD
2019-06-11	0.0390 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.