China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.410	2.570	2.400	2.460	1.989	5,942,000
2022-11-17	2.400	2.460	2.370	2.440	1.973	1,352,003
2022-11-16	2.400	2.450	2.380	2.400	1.940	743,994
2022-11-15	2.400	2.440	2.350	2.420	1.956	1,297,997
2022-11-14	2.430	2.450	2.390	2.400	1.940	868,000
2022-11-11	2.280	2.420	2.280	2.400	1.940	1,785,192
2022-11-10	2.200	2.240	2.180	2.230	1.803	116,000
2022-11-09	2.260	2.260	2.200	2.220	1.795	578,120
2022-11-08	2.400	2.400	2.210	2.260	1.827	2,556,000
2022-11-07	2.080	2.220	2.080	2.220	1.795	566,000
2022-11-04	2.100	2.120	2.080	2.080	1.682	1,519,996
2022-11-03	2.090	2.110	2.020	2.020	1.633	800,000
2022-11-02	2.080	2.140	2.030	2.110	1.706	214,000
2022-11-01	2.030	2.090	2.000	2.030	1.641	644,000
2022-10-31	2.040	2.070	1.970	2.000	1.617	1,312,000
2022-10-28	2.080	2.090	2.010	2.030	1.641	786,000
2022-10-27	2.130	2.160	2.090	2.090	1.690	388,000
2022-10-26	2.140	2.160	2.110	2.110	1.706	636,004
2022-10-25	2.120	2.150	2.080	2.130	1.722	364,000
2022-10-24	2.200	2.210	2.080	2.090	1.690	510,000
2022-10-21	2.150	2.190	2.150	2.180	1.762	92,000
2022-10-20	2.120	2.160	2.100	2.130	1.722	3,669,076
2022-10-19	2.150	2.160	2.130	2.130	1.722	546,000
2022-10-18	2.150	2.160	2.150	2.160	1.746	424,000
2022-10-17	2.170	2.170	2.140	2.140	1.730	690,000
2022-10-14	2.130	2.170	2.130	2.130	1.722	786,000
2022-10-13	2.170	2.210	2.120	2.120	1.714	306,000
2022-10-12	2.240	2.280	2.160	2.170	1.754	836,047
2022-10-11	2.320	2.320	2.220	2.230	1.803	596,000
2022-10-10	2.320	2.320	2.280	2.290	1.851	256,000
2022-10-07	2.310	2.340	2.310	2.340	1.892	36,000
2022-10-06	2.410	2.420	2.370	2.370	1.916	96,000
2022-10-05	2.380	2.450	2.370	2.450	1.981	228,000
2022-10-03	2.340	2.360	2.270	2.360	1.908	258,000
2022-09-30	2.300	2.340	2.250	2.340	1.892	276,000
2022-09-29	2.350	2.380	2.250	2.330	1.884	638,000
2022-09-28	2.340	2.340	2.250	2.270	1.835	946,800
2022-09-27	2.390	2.390	2.310	2.340	1.892	110,000
2022-09-26	2.390	2.430	2.340	2.350	1.900	464,415
2022-09-23	2.430	2.430	2.380	2.400	1.940	260,000
2022-09-22	2.390	2.430	2.370	2.430	1.964	362,000
2022-09-21	2.420	2.440	2.390	2.390	1.932	246,000
2022-09-20	2.450	2.450	2.420	2.440	1.973	362,000
2022-09-19	2.410	2.430	2.410	2.420	1.956	190,000
2022-09-16	2.430	2.450	2.410	2.430	1.964	458,000
2022-09-15	2.450	2.460	2.430	2.430	1.964	232,907
2022-09-14	2.440	2.450	2.430	2.430	1.964	340,905
2022-09-13	2.470	2.520	2.450	2.450	1.981	1,469,900
2022-09-09	2.470	2.480	2.440	2.470	1.997	520,000
2022-09-08	2.470	2.470	2.450	2.470	1.997	206,003
2022-09-07	2.440	2.470	2.440	2.470	1.997	406,000
2022-09-06	2.480	2.480	2.440	2.440	1.973	472,000
2022-09-05	2.500	2.500	2.460	2.470	1.997	536,000
2022-09-02	2.500	2.510	2.480	2.500	2.021	314,019
2022-09-01	2.520	2.520	2.480	2.490	2.013	683,997
2022-08-31	2.480	2.560	2.480	2.500	2.021	824,025
2022-08-30	2.500	2.520	2.490	2.490	2.013	1,005,991
2022-08-29	2.620	2.620	2.510	2.510	2.029	796,000
2022-08-26	2.600	2.610	2.580	2.590	2.094	1,654,000
2022-08-25	2.600	2.630	2.560	2.590	2.094	1,148,000

← NewerPage 17 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.