China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.720	2.720	2.680	2.720	2.097	1,322,000
2022-05-27	2.690	2.710	2.660	2.700	2.082	3,254,000
2022-05-26	2.700	2.730	2.670	2.680	2.066	981,000
2022-05-25	2.720	2.750	2.700	2.710	2.089	638,000
2022-05-24	2.750	2.770	2.710	2.740	2.113	260,000
2022-05-23	2.760	2.800	2.740	2.750	2.120	466,006
2022-05-20	2.750	2.760	2.740	2.750	2.120	1,700,000
2022-05-19	2.710	2.750	2.700	2.710	2.089	314,511
2022-05-18	2.730	2.750	2.690	2.720	2.097	1,212,000
2022-05-17	2.710	2.750	2.700	2.730	2.105	476,000
2022-05-16	2.720	2.740	2.700	2.720	2.097	212,000
2022-05-13	2.680	2.730	2.680	2.720	2.097	324,000
2022-05-12	2.720	2.720	2.650	2.670	2.059	304,000
2022-05-11	2.720	2.760	2.660	2.660	2.051	740,309
2022-05-10	2.680	2.740	2.660	2.740	2.113	668,830
2022-05-06	2.740	2.770	2.710	2.720	2.097	288,687
2022-05-05	2.760	2.830	2.760	2.780	2.143	246,000
2022-05-04	2.800	2.820	2.780	2.820	2.174	1,914,339
2022-05-03	2.820	2.830	2.750	2.760	2.128	490,120
2022-04-29	2.780	2.840	2.770	2.820	2.174	1,230,000
2022-04-28	2.690	2.770	2.690	2.760	2.128	4,038,000
2022-04-27	2.680	2.730	2.660	2.700	2.082	708,000
2022-04-26	2.710	2.730	2.660	2.670	2.059	1,064,000
2022-04-25	2.790	2.790	2.680	2.690	2.074	2,852,100
2022-04-22	2.740	2.800	2.680	2.790	2.151	2,256,000
2022-04-21	2.800	2.800	2.710	2.740	2.113	4,528,000
2022-04-20	2.830	2.830	2.770	2.790	2.151	798,000
2022-04-19	2.830	2.840	2.730	2.780	2.143	700,000
2022-04-14	2.800	2.820	2.770	2.810	2.166	1,064,000
2022-04-13	2.760	2.790	2.720	2.760	2.128	4,448,340
2022-04-12	2.730	2.780	2.720	2.740	2.113	994,193
2022-04-11	2.820	2.820	2.700	2.710	2.089	1,217,848
2022-04-08	2.840	2.840	2.770	2.820	2.174	900,000
2022-04-07	2.870	2.930	2.810	2.830	2.182	1,182,003
2022-04-06	2.850	2.940	2.830	2.870	2.213	2,518,000
2022-04-04	2.700	2.850	2.700	2.850	2.197	615,000
2022-04-01	2.680	2.800	2.680	2.740	2.113	2,866,882
2022-03-31	2.780	2.820	2.670	2.710	2.089	2,005,161
2022-03-30	2.870	2.890	2.760	2.800	2.159	3,496,000
2022-03-29	2.900	2.910	2.820	2.850	2.197	1,798,600
2022-03-28	2.900	2.990	2.860	2.900	2.236	1,752,161
2022-03-25	2.980	2.980	2.870	2.900	2.236	1,506,723
2022-03-24	3.040	3.040	2.880	2.920	2.251	1,631,418
2022-03-23	3.000	3.020	2.960	3.000	2.313	491,555
2022-03-22	2.970	3.040	2.930	3.000	2.313	1,236,000
2022-03-21	3.000	3.000	2.900	2.920	2.251	1,200,000
2022-03-18	2.920	2.990	2.870	2.990	2.305	1,953,255
2022-03-17	2.920	2.940	2.840	2.910	2.244	3,806,000
2022-03-16	2.750	2.880	2.720	2.820	2.174	2,700,809
2022-03-15	2.830	2.890	2.610	2.690	2.074	3,279,560
2022-03-14	3.160	3.160	2.890	2.910	2.244	2,204,000
2022-03-11	3.200	3.230	3.160	3.160	2.436	1,768,200
2022-03-10	3.160	3.240	3.150	3.200	2.467	1,142,000
2022-03-09	3.240	3.250	3.080	3.140	2.421	2,222,000
2022-03-08	3.360	3.360	3.170	3.220	2.483	2,296,000
2022-03-07	3.380	3.470	3.280	3.380	2.606	2,676,503
2022-03-04	3.580	3.580	3.390	3.400	2.621	4,261,381
2022-03-03	3.440	3.620	3.440	3.580	2.760	4,945,365
2022-03-02	3.550	3.690	3.380	3.390	2.614	8,978,692
2022-03-01	3.390	3.530	3.380	3.510	2.706	1,074,022

← NewerPage 19 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.