China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.800	2.860	2.800	2.860	2.312	538,008
2023-02-17	2.840	2.880	2.800	2.800	2.264	402,000
2023-02-16	2.880	2.890	2.800	2.800	2.264	512,000
2023-02-15	2.890	2.910	2.850	2.880	2.328	340,000
2023-02-14	2.820	2.910	2.820	2.900	2.344	448,168
2023-02-13	2.820	2.840	2.800	2.820	2.280	268,096
2023-02-10	2.840	2.880	2.820	2.830	2.288	364,082
2023-02-09	2.880	2.890	2.800	2.860	2.312	378,000
2023-02-08	2.800	2.850	2.800	2.830	2.288	480,000
2023-02-07	2.820	2.850	2.810	2.820	2.280	156,000
2023-02-06	2.900	2.900	2.820	2.830	2.288	870,000
2023-02-03	2.960	2.960	2.900	2.920	2.361	402,100
2023-02-02	2.960	2.990	2.920	2.960	2.393	1,014,000
2023-02-01	2.900	2.950	2.880	2.950	2.385	716,000
2023-01-31	2.850	2.930	2.840	2.920	2.361	1,698,000
2023-01-30	2.940	2.940	2.820	2.860	2.312	607,530
2023-01-27	2.900	2.960	2.880	2.940	2.377	516,470
2023-01-26	2.860	2.900	2.850	2.900	2.344	244,000
2023-01-20	2.810	2.880	2.810	2.870	2.320	356,000
2023-01-19	2.820	2.850	2.800	2.800	2.264	206,000
2023-01-18	2.810	2.870	2.800	2.860	2.312	437,000
2023-01-17	2.880	2.880	2.820	2.850	2.304	320,103
2023-01-16	2.830	2.920	2.800	2.920	2.361	1,332,000
2023-01-13	2.830	2.840	2.760	2.830	2.288	786,001
2023-01-12	2.800	2.860	2.770	2.780	2.247	776,000
2023-01-11	2.840	2.840	2.760	2.760	2.231	684,288
2023-01-10	2.800	2.870	2.800	2.830	2.288	408,197
2023-01-09	2.780	2.870	2.780	2.860	2.312	952,003
2023-01-06	2.840	2.850	2.780	2.800	2.264	840,000
2023-01-05	2.730	2.800	2.730	2.790	2.255	542,000
2023-01-04	2.790	2.790	2.700	2.740	2.215	3,556,000
2023-01-03	2.800	2.800	2.750	2.790	2.255	412,000
2022-12-30	2.800	2.800	2.750	2.800	2.264	540,000
2022-12-29	2.730	2.800	2.700	2.770	2.239	1,504,336
2022-12-28	2.620	2.740	2.620	2.730	2.207	2,254,000
2022-12-23	2.620	2.650	2.600	2.620	2.118	682,000
2022-12-22	2.640	2.680	2.620	2.620	2.118	735,997
2022-12-21	2.660	2.660	2.590	2.620	2.118	620,000
2022-12-20	2.720	2.750	2.620	2.650	2.142	700,200
2022-12-19	2.680	2.830	2.680	2.750	2.223	4,171,994
2022-12-16	2.640	2.680	2.600	2.640	2.134	4,827,997
2022-12-15	2.660	2.670	2.580	2.610	2.110	1,294,197
2022-12-14	2.720	2.730	2.680	2.680	2.167	501,009
2022-12-13	2.710	2.720	2.660	2.700	2.183	5,533,370
2022-12-12	2.680	2.720	2.680	2.700	2.183	2,173,997
2022-12-09	2.740	2.780	2.700	2.720	2.199	647,997
2022-12-08	2.740	2.790	2.700	2.790	2.255	967,412
2022-12-07	2.720	2.810	2.700	2.780	2.247	13,382,000
2022-12-06	2.770	2.790	2.720	2.730	2.207	1,051,997
2022-12-05	2.540	2.810	2.540	2.750	2.223	3,511,240
2022-12-02	2.510	2.550	2.500	2.520	2.037	938,843
2022-12-01	2.600	2.640	2.520	2.550	2.061	1,447,994
2022-11-30	2.480	2.530	2.460	2.530	2.045	4,431,997
2022-11-29	2.290	2.470	2.290	2.460	1.989	2,579,997
2022-11-28	2.290	2.380	2.280	2.320	1.876	3,428,000
2022-11-25	2.380	2.380	2.280	2.320	1.876	1,400,013
2022-11-24	2.420	2.440	2.370	2.370	1.916	1,582,000
2022-11-23	2.390	2.440	2.380	2.440	1.973	2,246,000
2022-11-22	2.440	2.440	2.370	2.410	1.948	576,000
2022-11-21	2.410	2.460	2.370	2.400	1.940	1,106,000

← NewerPage 16 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.