China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.880	2.880	2.820	2.820	2.403	470,000
2023-08-15	2.880	2.910	2.870	2.900	2.471	224,000
2023-08-14	2.900	2.920	2.810	2.900	2.471	1,230,000
2023-08-11	2.990	2.990	2.900	2.940	2.505	622,520
2023-08-10	3.010	3.010	2.960	3.000	2.556	272,000
2023-08-09	2.970	3.020	2.970	3.000	2.556	568,000
2023-08-08	2.970	3.010	2.950	2.980	2.539	806,851
2023-08-07	2.930	3.000	2.920	2.970	2.530	874,000
2023-08-04	2.920	2.970	2.880	2.910	2.479	504,000
2023-08-03	2.950	2.970	2.920	2.920	2.488	404,000
2023-08-02	2.980	2.990	2.940	2.950	2.513	792,000
2023-08-01	2.910	3.000	2.910	2.980	2.539	690,000
2023-07-31	2.870	2.960	2.860	2.940	2.505	1,290,000
2023-07-28	2.850	2.890	2.840	2.860	2.437	742,000
2023-07-27	2.900	2.920	2.860	2.860	2.437	682,000
2023-07-26	2.930	2.950	2.880	2.890	2.462	606,000
2023-07-25	2.990	2.990	2.880	2.920	2.488	696,000
2023-07-24	2.840	3.010	2.840	2.940	2.505	2,029,010
2023-07-21	2.880	2.880	2.840	2.880	2.454	782,000
2023-07-20	2.880	2.880	2.830	2.870	2.445	270,000
2023-07-19	2.850	2.870	2.840	2.850	2.428	370,000
2023-07-18	2.890	2.930	2.850	2.850	2.428	722,000
2023-07-14	2.880	2.940	2.880	2.910	2.479	566,000
2023-07-13	2.880	2.940	2.880	2.890	2.462	585,000
2023-07-12	2.910	2.930	2.870	2.890	2.462	662,588
2023-07-11	2.980	2.980	2.900	2.950	2.513	1,094,540
2023-07-10	2.900	3.030	2.900	2.950	2.513	1,704,000
2023-07-07	2.800	2.890	2.780	2.850	2.428	660,000
2023-07-06	2.800	2.860	2.790	2.800	2.386	402,000
2023-07-05	2.850	2.850	2.770	2.810	2.394	322,000
2023-07-04	2.870	2.870	2.820	2.840	2.420	644,000
2023-07-03	2.770	3.010	2.760	2.850	2.428	4,120,000
2023-06-30	2.760	2.800	2.750	2.770	2.360	938,000
2023-06-29	2.690	2.810	2.680	2.780	2.369	1,090,500
2023-06-28	2.700	2.720	2.680	2.690	2.292	400,000
2023-06-27	2.660	2.740	2.660	2.740	2.334	610,000
2023-06-26	2.680	2.720	2.650	2.660	2.266	604,000
2023-06-23	2.660	2.700	2.630	2.640	2.249	430,000
2023-06-21	2.650	2.740	2.650	2.710	2.309	586,970
2023-06-20	2.630	2.720	2.630	2.700	2.300	474,000
2023-06-19	2.660	2.700	2.620	2.640	2.249	362,000
2023-06-16	2.610	2.700	2.610	2.700	2.300	882,000
2023-06-15	2.590	2.700	2.590	2.620	2.232	1,122,000
2023-06-14	2.460	2.600	2.460	2.600	2.215	1,532,000
2023-06-13	2.470	2.510	2.460	2.490	2.121	247,177
2023-06-12	2.600	2.640	2.590	2.600	2.102	488,000
2023-06-09	2.590	2.640	2.570	2.600	2.102	748,200
2023-06-08	2.570	2.590	2.560	2.570	2.078	531,000
2023-06-07	2.620	2.620	2.570	2.570	2.078	390,000
2023-06-06	2.570	2.620	2.570	2.590	2.094	368,000
2023-06-05	2.580	2.640	2.570	2.600	2.102	378,000
2023-06-02	2.560	2.580	2.540	2.580	2.086	572,000
2023-06-01	2.500	2.540	2.480	2.500	2.021	350,010
2023-05-31	2.560	2.560	2.500	2.500	2.021	1,144,000
2023-05-30	2.650	2.650	2.570	2.590	2.094	500,000
2023-05-29	2.720	2.720	2.640	2.640	2.134	1,942,000
2023-05-25	2.690	2.710	2.630	2.640	2.134	572,000
2023-05-24	2.760	2.760	2.690	2.690	2.175	618,000
2023-05-23	2.750	2.860	2.740	2.760	2.231	1,000,000
2023-05-22	2.830	2.830	2.790	2.810	2.272	306,000

← NewerPage 14 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.