China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.830	2.890	2.830	2.850	2.428	810,030
2024-02-07	2.820	2.850	2.810	2.820	2.403	506,000
2024-02-06	2.900	2.900	2.790	2.820	2.403	442,000
2024-02-05	2.790	2.840	2.790	2.820	2.403	153,395
2024-02-02	2.860	2.920	2.820	2.820	2.403	660,000
2024-02-01	2.850	2.870	2.840	2.840	2.420	66,000
2024-01-31	2.800	2.890	2.800	2.890	2.462	570,000
2024-01-30	2.850	2.860	2.840	2.840	2.420	68,000
2024-01-29	2.870	2.910	2.870	2.870	2.445	48,000
2024-01-26	2.890	2.900	2.880	2.880	2.454	222,000
2024-01-25	2.870	2.930	2.870	2.900	2.471	768,000
2024-01-24	2.800	2.950	2.800	2.870	2.445	452,000
2024-01-23	2.800	2.900	2.770	2.820	2.403	678,088
2024-01-22	2.820	2.860	2.810	2.810	2.394	308,000
2024-01-19	2.920	2.920	2.880	2.890	2.462	269,270
2024-01-18	2.930	2.940	2.860	2.920	2.488	672,000
2024-01-17	2.970	2.970	2.880	2.930	2.496	3,017,100
2024-01-16	2.980	3.030	2.970	2.970	2.530	814,000
2024-01-15	2.990	2.990	2.970	2.990	2.547	722,000
2024-01-12	2.980	3.020	2.980	2.990	2.547	282,000
2024-01-11	2.980	3.020	2.980	2.990	2.547	113,789
2024-01-10	3.010	3.020	2.950	3.020	2.573	586,000
2024-01-09	3.000	3.020	2.960	2.970	2.530	426,000
2024-01-08	3.040	3.070	2.970	3.000	2.556	1,380,000
2024-01-05	3.080	3.080	3.030	3.060	2.607	270,000
2024-01-04	3.050	3.080	3.020	3.070	2.616	1,078,000
2024-01-03	3.030	3.090	2.940	3.020	2.573	1,742,000
2024-01-02	2.990	3.040	2.950	3.030	2.582	1,634,000
2023-12-29	2.920	2.960	2.910	2.940	2.505	856,000
2023-12-28	2.860	2.920	2.860	2.920	2.488	624,000
2023-12-27	2.850	2.880	2.830	2.860	2.437	348,000
2023-12-22	2.830	2.890	2.830	2.850	2.428	352,000
2023-12-21	2.850	2.880	2.850	2.880	2.454	226,000
2023-12-20	2.840	2.880	2.830	2.880	2.454	170,010
2023-12-19	2.850	2.890	2.850	2.850	2.428	324,233
2023-12-18	2.860	2.920	2.850	2.900	2.471	486,000
2023-12-15	2.890	2.930	2.860	2.860	2.437	658,000
2023-12-14	2.880	2.890	2.820	2.860	2.437	1,988,000
2023-12-13	2.900	2.950	2.810	2.850	2.428	3,188,280
2023-12-12	2.730	2.930	2.720	2.910	2.479	798,899
2023-12-11	2.680	2.740	2.660	2.720	2.317	1,662,000
2023-12-08	2.710	2.780	2.660	2.680	2.283	2,654,000
2023-12-07	2.790	2.790	2.700	2.710	2.309	422,000
2023-12-06	2.770	2.770	2.730	2.750	2.343	216,000
2023-12-05	2.770	2.770	2.700	2.750	2.343	892,000
2023-12-04	2.760	2.800	2.760	2.780	2.369	380,000
2023-12-01	2.700	2.820	2.700	2.740	2.334	1,852,400
2023-11-30	2.930	2.930	2.630	2.630	2.241	1,548,543
2023-11-29	2.990	3.010	2.920	2.930	2.496	2,942,000
2023-11-28	2.830	2.980	2.830	2.980	2.539	1,932,000
2023-11-27	2.830	2.900	2.830	2.830	2.411	278,000
2023-11-24	2.850	2.900	2.830	2.830	2.411	394,000
2023-11-23	2.850	2.900	2.850	2.880	2.454	166,000
2023-11-22	2.920	2.920	2.840	2.840	2.420	338,000
2023-11-21	2.980	2.990	2.920	2.920	2.488	250,000
2023-11-20	2.880	3.000	2.850	2.960	2.522	2,498,000
2023-11-17	2.850	2.890	2.810	2.880	2.454	468,000
2023-11-16	2.810	2.900	2.810	2.850	2.428	282,000
2023-11-15	2.810	2.850	2.780	2.810	2.394	926,210
2023-11-14	2.760	2.850	2.720	2.810	2.394	256,000

← NewerPage 12 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.