China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.800	2.810	2.780	2.800	2.264	250,000
2023-05-18	2.800	2.900	2.800	2.820	2.280	840,010
2023-05-17	2.790	2.860	2.790	2.820	2.280	994,000
2023-05-16	2.740	2.820	2.740	2.770	2.239	466,000
2023-05-15	2.720	2.770	2.720	2.760	2.231	406,000
2023-05-12	2.720	2.770	2.720	2.740	2.215	482,000
2023-05-11	2.800	2.800	2.710	2.740	2.215	1,199,988
2023-05-10	2.830	2.840	2.790	2.790	2.255	807,600
2023-05-09	2.840	2.860	2.810	2.820	2.280	670,400
2023-05-08	2.850	2.880	2.820	2.840	2.296	724,000
2023-05-05	2.810	2.870	2.810	2.830	2.288	748,000
2023-05-04	2.880	2.890	2.830	2.830	2.288	1,210,000
2023-05-03	2.810	2.870	2.770	2.830	2.288	370,000
2023-05-02	2.850	2.900	2.840	2.890	2.336	442,000
2023-04-28	2.850	2.890	2.840	2.880	2.328	446,000
2023-04-27	2.860	2.880	2.830	2.840	2.296	444,000
2023-04-26	2.800	2.850	2.800	2.840	2.296	138,000
2023-04-25	2.840	2.840	2.800	2.810	2.272	190,000
2023-04-24	2.830	2.840	2.800	2.800	2.264	572,000
2023-04-21	2.870	2.890	2.820	2.820	2.280	372,000
2023-04-20	2.860	2.910	2.860	2.870	2.320	812,000
2023-04-19	2.850	2.910	2.850	2.900	2.344	456,000
2023-04-18	2.870	2.900	2.850	2.850	2.304	512,000
2023-04-17	2.810	2.900	2.810	2.870	2.320	538,000
2023-04-14	2.840	2.880	2.840	2.860	2.312	1,114,000
2023-04-13	2.810	2.870	2.810	2.860	2.312	464,000
2023-04-12	2.880	2.880	2.820	2.840	2.296	593,591
2023-04-11	2.850	2.900	2.830	2.880	2.328	128,000
2023-04-06	2.840	2.880	2.830	2.850	2.304	239,910
2023-04-04	2.930	2.930	2.880	2.900	2.344	318,000
2023-04-03	2.940	2.960	2.900	2.930	2.369	404,000
2023-03-31	2.950	2.960	2.920	2.930	2.369	422,000
2023-03-30	2.930	2.950	2.910	2.940	2.377	372,000
2023-03-29	2.990	2.990	2.900	2.930	2.369	648,000
2023-03-28	2.950	2.990	2.890	2.990	2.417	204,000
2023-03-27	3.000	3.000	2.930	2.970	2.401	302,000
2023-03-24	3.020	3.020	2.950	2.980	2.409	190,000
2023-03-23	3.040	3.040	2.960	3.000	2.425	282,000
2023-03-22	3.020	3.080	3.000	3.030	2.450	948,000
2023-03-21	3.000	3.030	2.990	2.990	2.417	794,000
2023-03-20	2.970	2.990	2.940	2.950	2.385	646,003
2023-03-17	2.920	2.990	2.880	2.990	2.417	1,677,600
2023-03-16	2.920	2.930	2.870	2.920	2.361	656,000
2023-03-15	2.860	2.920	2.860	2.870	2.320	272,006
2023-03-14	2.880	2.920	2.840	2.920	2.361	548,000
2023-03-13	2.840	2.940	2.760	2.940	2.377	1,214,545
2023-03-10	2.850	2.850	2.770	2.800	2.264	412,000
2023-03-09	2.860	2.900	2.850	2.900	2.344	254,000
2023-03-08	2.840	2.910	2.840	2.910	2.352	352,000
2023-03-07	2.850	2.910	2.850	2.890	2.336	482,000
2023-03-06	2.800	2.850	2.800	2.840	2.296	164,000
2023-03-03	2.760	2.850	2.750	2.800	2.264	907,997
2023-03-02	2.810	2.810	2.780	2.800	2.264	287,997
2023-03-01	2.770	2.820	2.770	2.800	2.264	328,000
2023-02-28	2.760	2.790	2.720	2.770	2.239	455,394
2023-02-27	2.790	2.830	2.720	2.750	2.223	708,000
2023-02-24	2.810	2.840	2.770	2.830	2.288	326,000
2023-02-23	2.810	2.880	2.810	2.840	2.296	326,000
2023-02-22	2.830	2.840	2.790	2.840	2.296	232,000
2023-02-21	2.860	2.860	2.800	2.820	2.280	183,997

← NewerPage 15 of 21 · 1,232 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.