China Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.320 | 3.360 | 3.280 | 3.330 | 3.330 | 2,454,000 |
| 2026-07-22 | 3.310 | 3.310 | 3.270 | 3.300 | 3.300 | 2,138,000 |
| 2026-07-21 | 3.420 | 3.450 | 3.320 | 3.340 | 3.340 | 3,734,000 |
| 2026-07-20 | 3.290 | 3.430 | 3.210 | 3.420 | 3.420 | 4,350,000 |
| 2026-07-17 | 3.280 | 3.350 | 3.190 | 3.230 | 3.230 | 4,121,000 |
| 2026-07-16 | 3.300 | 3.330 | 3.260 | 3.270 | 3.270 | 4,839,194 |
| 2026-07-15 | 3.240 | 3.280 | 3.220 | 3.280 | 3.280 | 2,768,000 |
| 2026-07-14 | 3.240 | 3.280 | 3.210 | 3.240 | 3.240 | 1,992,000 |
| 2026-07-13 | 3.200 | 3.270 | 3.180 | 3.240 | 3.240 | 4,093,738 |
| 2026-07-10 | 3.160 | 3.230 | 3.110 | 3.190 | 3.190 | 2,669,000 |
| 2026-07-09 | 3.240 | 3.260 | 3.130 | 3.140 | 3.140 | 2,732,000 |
| 2026-07-08 | 3.240 | 3.240 | 3.190 | 3.220 | 3.220 | 2,808,000 |
| 2026-07-07 | 3.210 | 3.210 | 3.160 | 3.200 | 3.200 | 2,864,000 |
| 2026-07-06 | 3.250 | 3.260 | 3.180 | 3.210 | 3.210 | 2,794,100 |
| 2026-07-03 | 3.170 | 3.250 | 3.160 | 3.220 | 3.220 | 2,938,000 |
| 2026-07-02 | 3.150 | 3.240 | 3.100 | 3.170 | 3.170 | 4,281,000 |
| 2026-06-30 | 3.200 | 3.200 | 3.070 | 3.090 | 3.090 | 5,394,000 |
| 2026-06-29 | 3.110 | 3.230 | 3.090 | 3.190 | 3.190 | 5,138,000 |
| 2026-06-26 | 3.100 | 3.110 | 3.020 | 3.090 | 3.090 | 8,451,045 |
| 2026-06-25 | 3.120 | 3.140 | 3.060 | 3.100 | 3.100 | 5,996,000 |
| 2026-06-24 | 3.210 | 3.210 | 3.130 | 3.140 | 3.140 | 2,906,000 |
| 2026-06-23 | 3.230 | 3.240 | 3.160 | 3.190 | 3.190 | 2,356,009 |
| 2026-06-22 | 3.230 | 3.250 | 3.130 | 3.230 | 3.230 | 5,712,300 |
| 2026-06-18 | 3.300 | 3.300 | 3.200 | 3.230 | 3.230 | 5,618,400 |
| 2026-06-17 | 3.320 | 3.380 | 3.260 | 3.300 | 3.300 | 3,636,000 |
| 2026-06-16 | 3.380 | 3.380 | 3.310 | 3.330 | 3.330 | 3,642,230 |
| 2026-06-15 | 3.370 | 3.410 | 3.330 | 3.390 | 3.390 | 4,460,000 |
| 2026-06-12 | 3.430 | 3.470 | 3.410 | 3.460 | 3.283 | 4,596,000 |
| 2026-06-11 | 3.500 | 3.540 | 3.410 | 3.410 | 3.236 | 3,411,743 |
| 2026-06-10 | 3.400 | 3.490 | 3.380 | 3.490 | 3.312 | 2,930,000 |
| 2026-06-09 | 3.430 | 3.470 | 3.400 | 3.420 | 3.245 | 2,884,575 |
| 2026-06-08 | 3.400 | 3.490 | 3.360 | 3.420 | 3.245 | 4,684,000 |
| 2026-06-05 | 3.500 | 3.520 | 3.430 | 3.460 | 3.283 | 3,188,000 |
| 2026-06-04 | 3.490 | 3.520 | 3.440 | 3.480 | 3.302 | 2,430,000 |
| 2026-06-03 | 3.560 | 3.560 | 3.460 | 3.490 | 3.312 | 2,432,000 |
| 2026-06-02 | 3.580 | 3.620 | 3.530 | 3.560 | 3.378 | 2,802,000 |
| 2026-06-01 | 3.500 | 3.610 | 3.480 | 3.600 | 3.416 | 2,684,000 |
| 2026-05-29 | 3.430 | 3.540 | 3.430 | 3.540 | 3.359 | 4,774,000 |
| 2026-05-28 | 3.460 | 3.490 | 3.380 | 3.430 | 3.255 | 3,862,000 |
| 2026-05-27 | 3.520 | 3.520 | 3.450 | 3.460 | 3.283 | 2,616,000 |
| 2026-05-26 | 3.500 | 3.530 | 3.450 | 3.480 | 3.302 | 2,912,000 |
| 2026-05-22 | 3.530 | 3.550 | 3.490 | 3.520 | 3.340 | 2,434,000 |
| 2026-05-21 | 3.480 | 3.560 | 3.480 | 3.550 | 3.368 | 4,238,000 |
| 2026-05-20 | 3.520 | 3.520 | 3.430 | 3.490 | 3.312 | 3,673,600 |
| 2026-05-19 | 3.520 | 3.580 | 3.480 | 3.500 | 3.321 | 5,887,032 |
| 2026-05-18 | 3.600 | 3.600 | 3.500 | 3.520 | 3.340 | 4,826,000 |
| 2026-05-15 | 3.600 | 3.630 | 3.570 | 3.600 | 3.416 | 3,606,450 |
| 2026-05-14 | 3.660 | 3.660 | 3.580 | 3.590 | 3.406 | 2,444,000 |
| 2026-05-13 | 3.670 | 3.690 | 3.620 | 3.630 | 3.444 | 1,968,027 |
| 2026-05-12 | 3.750 | 3.760 | 3.670 | 3.680 | 3.492 | 3,487,167 |
| 2026-05-11 | 3.700 | 3.740 | 3.680 | 3.720 | 3.530 | 2,531,050 |
| 2026-05-08 | 3.710 | 3.720 | 3.670 | 3.680 | 3.492 | 1,918,000 |
| 2026-05-07 | 3.710 | 3.740 | 3.690 | 3.710 | 3.520 | 4,209,050 |
| 2026-05-06 | 3.620 | 3.730 | 3.610 | 3.710 | 3.520 | 5,812,044 |
| 2026-05-05 | 3.620 | 3.620 | 3.520 | 3.580 | 3.397 | 1,175,156 |
| 2026-05-04 | 3.680 | 3.680 | 3.590 | 3.620 | 3.435 | 1,156,000 |
| 2026-04-30 | 3.660 | 3.750 | 3.660 | 3.700 | 3.511 | 3,674,400 |
| 2026-04-29 | 3.720 | 3.750 | 3.680 | 3.720 | 3.530 | 10,006,360 |
| 2026-04-28 | 3.650 | 3.670 | 3.580 | 3.640 | 3.454 | 5,554,320 |
| 2026-04-27 | 3.610 | 3.660 | 3.580 | 3.660 | 3.473 | 2,572,000 |
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.