China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.700	2.700	2.630	2.630	2.126	1,298,000
2022-08-23	2.570	2.730	2.560	2.700	2.183	3,252,000
2022-08-22	2.550	2.640	2.550	2.570	2.078	278,000
2022-08-19	2.580	2.620	2.580	2.580	2.086	306,000
2022-08-18	2.570	2.630	2.570	2.570	2.078	266,231
2022-08-17	2.590	2.630	2.590	2.630	2.126	236,000
2022-08-16	2.600	2.650	2.590	2.630	2.126	974,000
2022-08-15	2.580	2.590	2.550	2.570	2.078	446,010
2022-08-12	2.570	2.600	2.540	2.590	2.094	516,556
2022-08-11	2.470	2.570	2.470	2.560	2.070	1,074,000
2022-08-10	2.480	2.600	2.450	2.480	2.005	1,148,007
2022-08-09	2.550	2.560	2.520	2.540	2.053	156,000
2022-08-08	2.560	2.590	2.480	2.530	2.045	892,000
2022-08-05	2.480	2.540	2.470	2.540	2.053	2,154,000
2022-08-04	2.470	2.470	2.430	2.460	1.989	673,997
2022-08-03	2.440	2.540	2.420	2.500	2.021	640,000
2022-08-02	2.440	2.460	2.380	2.400	1.940	812,000
2022-08-01	2.480	2.500	2.450	2.450	1.981	516,000
2022-07-29	2.500	2.530	2.500	2.500	2.021	308,000
2022-07-28	2.550	2.550	2.480	2.500	2.021	496,000
2022-07-27	2.510	2.550	2.510	2.550	2.061	426,000
2022-07-26	2.490	2.530	2.470	2.520	2.037	354,000
2022-07-25	2.480	2.540	2.470	2.500	2.021	538,000
2022-07-22	2.510	2.510	2.480	2.490	2.013	1,580,000
2022-07-21	2.530	2.550	2.490	2.500	2.021	1,902,000
2022-07-20	2.580	2.580	2.540	2.550	2.061	3,270,000
2022-07-19	2.560	2.590	2.540	2.550	2.061	1,548,000
2022-07-18	2.600	2.600	2.550	2.560	2.070	1,154,000
2022-07-15	2.650	2.650	2.560	2.570	2.078	1,252,200
2022-07-14	2.700	2.700	2.660	2.660	2.150	818,100
2022-07-13	2.680	2.720	2.680	2.720	2.199	59,178
2022-07-12	2.710	2.710	2.690	2.710	2.191	158,000
2022-07-11	2.750	2.750	2.670	2.670	2.158	610,100
2022-07-08	2.760	2.790	2.710	2.720	2.199	612,100
2022-07-07	2.760	2.800	2.720	2.780	2.247	956,000
2022-07-06	2.720	2.770	2.720	2.760	2.231	2,148,000
2022-07-05	2.720	2.760	2.720	2.750	2.223	530,200
2022-07-04	2.730	2.790	2.720	2.720	2.199	373,997
2022-06-30	2.750	2.800	2.710	2.780	2.247	746,000
2022-06-29	2.780	2.830	2.750	2.780	2.247	716,090
2022-06-28	2.740	2.840	2.720	2.840	2.296	1,918,970
2022-06-27	2.720	2.750	2.710	2.710	2.191	742,000
2022-06-24	2.780	2.780	2.680	2.710	2.191	546,013
2022-06-23	2.740	2.790	2.710	2.750	2.223	736,000
2022-06-22	2.650	2.740	2.650	2.740	2.215	1,112,000
2022-06-21	2.640	2.660	2.620	2.640	2.134	202,000
2022-06-20	2.640	2.640	2.590	2.610	2.110	206,000
2022-06-17	2.660	2.660	2.600	2.600	2.102	170,000
2022-06-16	2.630	2.670	2.600	2.640	2.134	844,000
2022-06-15	2.550	2.620	2.540	2.620	2.118	1,181,994
2022-06-14	2.660	2.660	2.540	2.580	2.086	833,394
2022-06-13	2.730	2.760	2.700	2.700	2.082	1,064,000
2022-06-10	2.760	2.760	2.730	2.740	2.113	998,000
2022-06-09	2.800	2.800	2.760	2.780	2.143	634,000
2022-06-08	2.750	2.800	2.750	2.780	2.143	2,012,971
2022-06-07	2.760	2.760	2.710	2.730	2.105	1,084,000
2022-06-06	2.760	2.760	2.690	2.710	2.089	1,160,000
2022-06-02	2.700	2.750	2.700	2.730	2.105	714,000
2022-06-01	2.750	2.770	2.720	2.720	2.097	436,060
2022-05-31	2.720	2.760	2.720	2.720	2.097	717,360

← NewerPage 18 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.