China Foods Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.940	2.960	2.840	2.910	2.244	856,000
2021-11-29	2.910	2.990	2.870	2.980	2.298	1,100,000
2021-11-26	2.970	2.970	2.900	2.920	2.251	283,334
2021-11-25	2.920	2.990	2.920	2.970	2.290	576,000
2021-11-24	2.990	2.990	2.900	2.950	2.274	339,480
2021-11-23	2.930	2.950	2.900	2.950	2.274	480,000
2021-11-22	2.970	2.970	2.890	2.940	2.267	1,228,000
2021-11-19	2.860	2.980	2.860	2.980	2.298	1,650,250
2021-11-18	2.870	2.930	2.810	2.920	2.251	1,096,000
2021-11-17	2.790	2.870	2.780	2.850	2.197	1,066,000
2021-11-16	2.750	2.840	2.750	2.810	2.166	956,000
2021-11-15	2.790	2.790	2.760	2.790	2.151	288,000
2021-11-12	2.800	2.800	2.760	2.790	2.151	990,000
2021-11-11	2.850	2.860	2.780	2.810	2.166	877,908
2021-11-10	2.860	2.870	2.800	2.860	2.205	836,678
2021-11-09	2.910	2.910	2.870	2.870	2.213	546,000
2021-11-08	2.930	2.970	2.900	2.920	2.251	178,000
2021-11-05	2.980	3.000	2.900	2.930	2.259	574,000
2021-11-04	3.090	3.090	2.980	2.990	2.305	514,000
2021-11-03	2.960	3.100	2.960	3.090	2.382	1,142,000
2021-11-02	3.000	3.000	2.960	2.960	2.282	284,000
2021-11-01	2.940	3.010	2.910	3.000	2.313	632,000
2021-10-29	3.010	3.040	2.960	2.980	2.298	616,000
2021-10-28	3.060	3.100	2.980	3.040	2.344	886,200
2021-10-27	3.020	3.060	2.970	3.060	2.359	746,000
2021-10-26	3.000	3.070	2.980	3.030	2.336	558,000
2021-10-25	3.120	3.140	3.000	3.000	2.313	1,330,000
2021-10-22	3.240	3.240	3.130	3.130	2.413	1,456,000
2021-10-21	2.940	3.250	2.900	3.250	2.506	6,134,008

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.