China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.620	3.640	3.600	3.620	3.435	2,134,000
2026-04-23	3.720	3.720	3.620	3.650	3.463	2,116,400
2026-04-22	3.710	3.720	3.670	3.670	3.482	2,891,034
2026-04-21	3.670	3.730	3.670	3.720	3.530	2,353,000
2026-04-20	3.720	3.730	3.660	3.700	3.511	4,730,000
2026-04-17	3.720	3.720	3.650	3.710	3.520	7,720,200
2026-04-16	3.710	3.740	3.670	3.720	3.530	1,971,450
2026-04-15	3.720	3.760	3.690	3.690	3.501	2,402,000
2026-04-14	3.760	3.790	3.700	3.710	3.520	2,156,000
2026-04-13	3.760	3.790	3.730	3.730	3.539	2,185,986
2026-04-10	3.790	3.820	3.750	3.800	3.606	2,380,000
2026-04-09	3.790	3.860	3.760	3.760	3.568	3,752,000
2026-04-08	3.840	3.870	3.770	3.800	3.606	4,757,700
2026-04-02	3.780	3.810	3.710	3.790	3.596	4,504,000
2026-04-01	3.740	3.790	3.690	3.710	3.520	5,325,000
2026-03-31	3.710	3.790	3.680	3.710	3.520	5,004,000
2026-03-30	3.780	3.820	3.660	3.690	3.501	5,627,000
2026-03-27	3.890	3.910	3.780	3.780	3.587	5,066,200
2026-03-26	3.980	4.000	3.840	3.870	3.672	6,494,300
2026-03-25	3.900	4.030	3.860	3.980	3.776	2,984,000
2026-03-24	3.960	4.040	3.830	3.950	3.748	5,318,000
2026-03-23	3.900	3.900	3.740	3.860	3.663	5,066,400
2026-03-20	3.980	4.020	3.920	3.940	3.738	1,860,000
2026-03-19	3.980	4.030	3.970	4.000	3.795	3,156,000
2026-03-18	4.060	4.100	4.040	4.060	3.852	1,470,000
2026-03-17	4.130	4.150	4.050	4.050	3.843	2,558,000
2026-03-16	3.980	4.070	3.980	4.070	3.862	1,734,000
2026-03-13	4.010	4.050	3.970	3.980	3.776	2,396,000
2026-03-12	4.000	4.090	4.000	4.000	3.795	2,744,000
2026-03-11	4.000	4.040	3.970	4.040	3.833	1,904,417
2026-03-10	4.000	4.060	3.980	4.020	3.814	5,474,250
2026-03-09	3.880	3.920	3.800	3.910	3.710	2,644,000
2026-03-06	3.800	3.930	3.790	3.910	3.710	1,354,000
2026-03-05	3.860	3.920	3.820	3.880	3.682	2,348,000
2026-03-04	3.880	3.890	3.770	3.830	3.634	4,498,200
2026-03-03	4.090	4.090	3.860	3.860	3.663	1,828,050
2026-03-02	3.940	4.030	3.930	3.990	3.786	2,177,200
2026-02-27	4.150	4.150	3.990	4.030	3.824	3,733,655
2026-02-26	4.230	4.260	4.080	4.110	3.900	2,680,000
2026-02-25	4.200	4.330	4.120	4.240	4.023	2,822,000
2026-02-24	4.120	4.230	4.080	4.230	4.014	4,978,000
2026-02-23	4.060	4.170	4.010	4.120	3.909	3,210,000
2026-02-20	4.250	4.250	4.040	4.050	3.843	2,212,000
2026-02-16	4.320	4.320	4.220	4.230	4.014	128,000
2026-02-13	4.270	4.330	4.200	4.320	4.099	6,356,000
2026-02-12	4.360	4.380	4.260	4.260	4.042	1,310,000
2026-02-11	4.370	4.370	4.270	4.360	4.137	1,837,381
2026-02-10	4.350	4.420	4.330	4.360	4.137	1,894,000
2026-02-09	4.270	4.390	4.250	4.350	4.128	2,862,000
2026-02-06	4.190	4.260	4.180	4.250	4.033	1,988,000
2026-02-05	4.220	4.300	4.180	4.230	4.014	2,290,000
2026-02-04	4.200	4.250	4.180	4.220	4.004	1,006,000
2026-02-03	4.220	4.290	4.200	4.250	4.033	880,500
2026-02-02	4.280	4.330	4.130	4.200	3.985	1,988,000
2026-01-30	4.400	4.400	4.280	4.330	4.109	2,706,000
2026-01-29	4.250	4.420	4.230	4.400	4.175	3,794,250
2026-01-28	4.300	4.380	4.200	4.250	4.033	1,783,002
2026-01-27	4.190	4.270	4.190	4.240	4.023	4,352,000
2026-01-26	4.170	4.190	4.120	4.170	3.957	2,484,800
2026-01-23	4.130	4.200	4.130	4.180	3.966	2,848,000

← NewerPage 3 of 5 · 245 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.