China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.720	2.860	2.710	2.860	2.437	494,674
2023-11-10	2.750	2.750	2.710	2.710	2.309	198,000
2023-11-09	2.700	2.770	2.700	2.750	2.343	2,990,000
2023-11-08	2.690	2.720	2.660	2.660	2.266	1,052,000
2023-11-07	2.700	2.700	2.690	2.700	2.300	286,000
2023-11-06	2.700	2.740	2.700	2.710	2.309	678,000
2023-11-03	2.700	2.710	2.680	2.700	2.300	390,000
2023-11-02	2.700	2.730	2.690	2.700	2.300	186,000
2023-11-01	2.720	2.720	2.690	2.700	2.300	232,000
2023-10-31	2.700	2.750	2.650	2.710	2.309	248,000
2023-10-30	2.760	2.760	2.720	2.740	2.334	306,000
2023-10-27	2.750	2.800	2.720	2.760	2.352	284,975
2023-10-26	2.670	2.700	2.670	2.690	2.292	190,000
2023-10-25	2.620	2.700	2.620	2.660	2.266	230,000
2023-10-24	2.670	2.680	2.590	2.680	2.283	275,864
2023-10-20	2.700	2.720	2.680	2.680	2.283	1,048,000
2023-10-19	2.780	2.780	2.720	2.730	2.326	270,000
2023-10-18	2.790	2.790	2.770	2.780	2.369	114,000
2023-10-17	2.790	2.810	2.780	2.790	2.377	110,000
2023-10-16	2.830	2.830	2.760	2.790	2.377	322,000
2023-10-13	2.820	2.840	2.800	2.830	2.411	516,000
2023-10-12	2.780	2.850	2.720	2.830	2.411	430,000
2023-10-11	2.700	2.800	2.690	2.780	2.369	684,675
2023-10-10	2.700	2.740	2.660	2.670	2.275	2,676,000
2023-10-09	2.740	2.760	2.700	2.740	2.334	394,000
2023-10-06	2.630	2.750	2.600	2.750	2.343	1,134,000
2023-10-05	2.660	2.670	2.600	2.630	2.241	1,340,000
2023-10-04	2.630	2.670	2.630	2.660	2.266	490,000
2023-10-03	2.580	2.700	2.580	2.670	2.275	1,326,000
2023-09-29	2.610	2.660	2.580	2.580	2.198	992,000
2023-09-28	2.640	2.640	2.610	2.610	2.224	326,000
2023-09-27	2.640	2.680	2.630	2.640	2.249	116,000
2023-09-26	2.680	2.720	2.660	2.680	2.283	432,000
2023-09-25	2.650	2.700	2.650	2.680	2.283	204,000
2023-09-22	2.700	2.700	2.640	2.650	2.258	362,000
2023-09-21	2.690	2.690	2.640	2.680	2.283	566,000
2023-09-20	2.680	2.710	2.650	2.690	2.292	428,000
2023-09-19	2.630	2.710	2.600	2.680	2.283	760,000
2023-09-18	2.620	2.620	2.530	2.600	2.215	410,000
2023-09-15	2.710	2.710	2.590	2.610	2.224	1,030,000
2023-09-14	2.700	2.750	2.700	2.720	2.317	368,000
2023-09-13	2.720	2.740	2.690	2.710	2.309	212,000
2023-09-12	2.750	2.770	2.710	2.720	2.317	194,714
2023-09-11	2.680	2.770	2.670	2.720	2.317	582,000
2023-09-07	2.800	2.800	2.720	2.720	2.317	408,000
2023-09-06	2.780	2.850	2.780	2.800	2.386	506,000
2023-09-05	2.860	2.880	2.800	2.840	2.420	344,415
2023-09-04	2.860	2.920	2.860	2.870	2.445	628,000
2023-08-31	2.840	2.910	2.820	2.910	2.479	550,000
2023-08-30	2.950	2.970	2.850	2.850	2.428	526,000
2023-08-29	2.800	2.880	2.800	2.840	2.420	278,000
2023-08-28	2.860	2.880	2.780	2.780	2.369	472,000
2023-08-25	2.830	2.830	2.770	2.770	2.360	242,000
2023-08-24	2.780	2.860	2.780	2.820	2.403	1,412,000
2023-08-23	2.740	2.810	2.720	2.740	2.334	1,408,000
2023-08-22	2.750	2.770	2.740	2.740	2.334	288,000
2023-08-21	2.800	2.820	2.730	2.730	2.326	722,000
2023-08-18	2.820	2.850	2.810	2.830	2.411	218,000
2023-08-17	2.820	2.860	2.810	2.820	2.403	362,000
2023-08-16	2.880	2.880	2.820	2.820	2.403	470,000

← NewerPage 13 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.