China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.400	3.400	3.310	3.370	2.598	1,134,000
2022-02-25	3.410	3.440	3.400	3.420	2.637	1,808,000
2022-02-24	3.480	3.480	3.390	3.420	2.637	2,000,952
2022-02-23	3.410	3.500	3.400	3.480	2.683	1,822,000
2022-02-22	3.440	3.460	3.360	3.420	2.637	882,462
2022-02-21	3.520	3.520	3.420	3.500	2.698	784,000
2022-02-18	3.440	3.500	3.440	3.480	2.683	1,820,000
2022-02-17	3.420	3.460	3.390	3.440	2.652	3,386,000
2022-02-16	3.420	3.420	3.350	3.390	2.614	2,285,000
2022-02-15	3.480	3.530	3.340	3.400	2.621	2,120,000
2022-02-14	3.250	3.460	3.200	3.450	2.660	5,936,304
2022-02-11	3.220	3.240	3.180	3.240	2.498	916,100
2022-02-10	3.220	3.240	3.200	3.230	2.490	824,000
2022-02-09	3.210	3.240	3.190	3.210	2.475	326,000
2022-02-08	3.260	3.270	3.200	3.220	2.483	1,272,997
2022-02-07	3.160	3.260	3.160	3.260	2.513	1,448,000
2022-02-04	3.260	3.280	3.170	3.220	2.483	1,012,000
2022-01-31	3.140	3.230	3.140	3.220	2.483	740,000
2022-01-28	3.050	3.150	3.040	3.150	2.429	530,000
2022-01-27	3.070	3.140	3.040	3.110	2.398	486,000
2022-01-26	3.080	3.120	3.040	3.070	2.367	418,000
2022-01-25	3.140	3.140	3.060	3.070	2.367	336,000
2022-01-24	3.090	3.130	3.050	3.130	2.413	540,000
2022-01-21	3.190	3.190	3.080	3.110	2.398	784,000
2022-01-20	3.140	3.160	3.090	3.150	2.429	1,224,000
2022-01-19	3.170	3.170	3.090	3.150	2.429	468,000
2022-01-18	3.200	3.200	3.130	3.140	2.421	338,000
2022-01-17	3.150	3.180	3.080	3.180	2.452	1,154,000
2022-01-14	3.080	3.150	3.080	3.150	2.429	1,946,000
2022-01-13	3.150	3.150	3.050	3.100	2.390	918,000
2022-01-12	3.040	3.150	3.040	3.150	2.429	416,100
2022-01-11	3.090	3.130	3.050	3.090	2.382	681,758
2022-01-10	3.070	3.120	3.050	3.120	2.405	627,050
2022-01-07	3.000	3.060	3.000	3.060	2.359	111,025
2022-01-06	3.000	3.060	2.950	3.050	2.352	340,000
2022-01-05	3.090	3.090	3.000	3.000	2.313	296,000
2022-01-04	3.090	3.120	3.060	3.110	2.398	514,305
2022-01-03	3.030	3.150	3.030	3.120	2.405	1,102,200
2021-12-31	3.010	3.060	2.980	3.050	2.352	478,000
2021-12-30	2.920	3.030	2.920	3.030	2.336	644,000
2021-12-29	3.020	3.020	2.950	2.980	2.298	102,000
2021-12-28	2.960	2.990	2.910	2.990	2.305	524,000
2021-12-24	2.980	2.980	2.890	2.930	2.259	868,000
2021-12-23	2.970	2.980	2.940	2.970	2.290	208,000
2021-12-22	2.950	2.970	2.860	2.960	2.282	540,000
2021-12-21	2.850	2.950	2.840	2.950	2.274	874,000
2021-12-20	2.880	2.910	2.850	2.890	2.228	272,000
2021-12-17	2.890	2.940	2.880	2.910	2.244	606,000
2021-12-16	2.880	2.920	2.860	2.890	2.228	332,000
2021-12-15	2.910	2.920	2.890	2.910	2.244	464,000
2021-12-14	2.860	2.910	2.790	2.870	2.213	742,000
2021-12-13	2.860	2.920	2.850	2.850	2.197	401,715
2021-12-10	2.860	2.880	2.860	2.860	2.205	108,790
2021-12-09	2.860	2.930	2.860	2.920	2.251	464,000
2021-12-08	2.880	2.940	2.850	2.860	2.205	410,350
2021-12-07	2.840	2.890	2.820	2.880	2.220	763,042
2021-12-06	2.880	2.880	2.830	2.860	2.205	234,000
2021-12-03	2.820	2.890	2.820	2.880	2.220	312,331
2021-12-02	2.860	2.900	2.860	2.900	2.236	448,000
2021-12-01	2.840	2.920	2.760	2.920	2.251	862,000

← NewerPage 20 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.