China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	3.030	3.040	3.000	3.040	2.590	742,000
2024-05-09	3.070	3.070	2.970	2.970	2.530	392,000
2024-05-08	3.050	3.050	2.980	3.030	2.582	400,121
2024-05-07	3.080	3.080	3.020	3.080	2.624	250,000
2024-05-06	3.010	3.060	3.000	3.050	2.599	996,000
2024-05-03	2.970	3.000	2.970	3.000	2.556	802,623
2024-05-02	3.000	3.000	2.930	2.940	2.505	666,000
2024-04-30	2.920	3.000	2.910	3.000	2.556	936,000
2024-04-29	2.940	2.950	2.890	2.900	2.471	2,502,000
2024-04-26	2.930	2.970	2.900	2.930	2.496	6,636,000
2024-04-25	2.950	2.950	2.880	2.930	2.496	2,758,000
2024-04-24	2.930	2.950	2.910	2.910	2.479	264,000
2024-04-23	2.950	2.970	2.930	2.930	2.496	268,000
2024-04-22	2.950	3.000	2.930	2.930	2.496	516,000
2024-04-19	2.950	2.950	2.910	2.920	2.488	600,000
2024-04-18	2.910	2.990	2.910	2.960	2.522	138,004
2024-04-17	2.950	2.950	2.920	2.920	2.488	326,082
2024-04-16	2.960	2.990	2.950	2.970	2.530	42,000
2024-04-15	2.990	3.030	2.950	2.960	2.522	1,164,000
2024-04-12	2.940	3.010	2.920	3.000	2.556	808,000
2024-04-11	2.950	2.970	2.950	2.960	2.522	177,850
2024-04-10	2.930	2.950	2.910	2.950	2.513	222,000
2024-04-09	2.930	2.950	2.910	2.950	2.513	570,000
2024-04-08	2.890	2.980	2.890	2.930	2.496	549,994
2024-04-05	2.910	2.940	2.890	2.930	2.496	1,512,000
2024-04-03	2.950	2.990	2.910	2.910	2.479	390,000
2024-04-02	2.900	3.000	2.900	2.950	2.513	456,000
2024-03-28	2.920	2.940	2.910	2.910	2.479	224,520
2024-03-27	2.910	2.940	2.890	2.920	2.488	590,447
2024-03-26	2.950	2.950	2.900	2.900	2.471	504,000
2024-03-25	2.990	2.990	2.920	2.940	2.505	186,000
2024-03-22	3.040	3.040	2.930	2.980	2.539	480,000
2024-03-21	2.930	3.030	2.920	3.030	2.582	2,098,000
2024-03-20	2.950	2.980	2.920	2.920	2.488	490,000
2024-03-19	2.990	3.020	2.900	2.960	2.522	1,468,000
2024-03-18	2.920	3.040	2.920	3.030	2.582	778,000
2024-03-15	2.990	3.010	2.940	2.940	2.505	714,000
2024-03-14	2.960	3.030	2.930	2.970	2.530	910,000
2024-03-13	2.950	3.010	2.920	2.950	2.513	1,748,000
2024-03-12	2.990	3.040	2.960	2.960	2.522	999,796
2024-03-11	2.950	3.010	2.930	2.990	2.547	974,000
2024-03-08	2.930	2.970	2.900	2.910	2.479	1,268,000
2024-03-07	2.980	3.000	2.920	2.930	2.496	782,000
2024-03-06	2.950	2.980	2.900	2.930	2.496	526,000
2024-03-05	2.970	2.970	2.900	2.920	2.488	414,970
2024-03-04	2.910	3.040	2.910	3.000	2.556	1,010,000
2024-03-01	2.880	2.960	2.830	2.930	2.496	1,336,000
2024-02-29	2.970	3.010	2.820	2.820	2.403	1,498,000
2024-02-28	2.980	3.010	2.900	2.970	2.530	1,384,000
2024-02-27	2.980	2.980	2.910	2.950	2.513	238,000
2024-02-26	2.920	2.980	2.910	2.920	2.488	220,000
2024-02-23	2.940	2.990	2.930	2.990	2.547	294,000
2024-02-22	2.950	2.980	2.860	2.930	2.496	546,000
2024-02-21	2.940	2.980	2.910	2.980	2.539	294,000
2024-02-20	2.910	2.930	2.900	2.930	2.496	374,000
2024-02-19	2.900	2.940	2.890	2.910	2.479	562,000
2024-02-16	2.880	2.990	2.880	2.920	2.488	422,000
2024-02-15	2.840	2.910	2.830	2.830	2.411	233,882
2024-02-14	2.850	2.890	2.810	2.830	2.411	229,625
2024-02-09	2.890	2.890	2.820	2.870	2.445	44,000

← NewerPage 11 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.