China Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.170 | 4.240 | 4.160 | 4.200 | 3.985 | 2,788,000 |
| 2026-01-21 | 4.170 | 4.180 | 4.100 | 4.160 | 3.947 | 5,300,000 |
| 2026-01-20 | 4.150 | 4.230 | 4.130 | 4.220 | 4.004 | 2,073,500 |
| 2026-01-19 | 4.220 | 4.220 | 4.130 | 4.170 | 3.957 | 1,822,300 |
| 2026-01-16 | 4.220 | 4.250 | 4.180 | 4.210 | 3.995 | 1,174,000 |
| 2026-01-15 | 4.200 | 4.300 | 4.200 | 4.250 | 4.033 | 1,272,500 |
| 2026-01-14 | 4.360 | 4.400 | 4.230 | 4.250 | 4.033 | 5,012,000 |
| 2026-01-13 | 4.280 | 4.420 | 4.280 | 4.360 | 4.137 | 2,778,920 |
| 2026-01-12 | 4.380 | 4.380 | 4.270 | 4.310 | 4.090 | 3,036,000 |
| 2026-01-09 | 4.440 | 4.440 | 4.320 | 4.370 | 4.146 | 2,769,200 |
| 2026-01-08 | 4.380 | 4.390 | 4.310 | 4.340 | 4.118 | 1,654,500 |
| 2026-01-07 | 4.450 | 4.530 | 4.360 | 4.400 | 4.175 | 1,752,000 |
| 2026-01-06 | 4.390 | 4.450 | 4.320 | 4.440 | 4.213 | 2,528,000 |
| 2026-01-05 | 4.280 | 4.420 | 4.260 | 4.390 | 4.165 | 4,136,000 |
| 2026-01-02 | 4.370 | 4.370 | 4.280 | 4.300 | 4.080 | 670,800 |
| 2025-12-31 | 4.480 | 4.480 | 4.320 | 4.340 | 4.118 | 1,064,025 |
| 2025-12-30 | 4.430 | 4.500 | 4.420 | 4.480 | 4.251 | 2,148,905 |
| 2025-12-29 | 4.530 | 4.550 | 4.380 | 4.480 | 4.251 | 2,324,000 |
| 2025-12-24 | 4.580 | 4.580 | 4.470 | 4.490 | 4.260 | 688,148 |
| 2025-12-23 | 4.610 | 4.680 | 4.560 | 4.580 | 4.346 | 1,372,000 |
| 2025-12-22 | 4.560 | 4.640 | 4.390 | 4.610 | 4.374 | 3,116,000 |
| 2025-12-19 | 4.560 | 4.600 | 4.480 | 4.540 | 4.308 | 3,052,000 |
| 2025-12-18 | 4.650 | 4.650 | 4.480 | 4.550 | 4.317 | 6,856,000 |
| 2025-12-17 | 4.550 | 4.670 | 4.550 | 4.610 | 4.374 | 5,078,000 |
| 2025-12-16 | 4.830 | 4.840 | 4.670 | 4.700 | 4.460 | 6,100,000 |
| 2025-12-15 | 4.720 | 4.910 | 4.720 | 4.830 | 4.583 | 11,863,580 |
| 2025-12-12 | 4.460 | 4.950 | 4.400 | 4.790 | 4.545 | 29,415,359 |
| 2025-12-11 | 4.430 | 4.490 | 4.350 | 4.470 | 4.241 | 10,633,010 |
| 2025-12-10 | 4.340 | 4.430 | 4.200 | 4.410 | 4.184 | 5,910,000 |
| 2025-12-09 | 4.170 | 4.330 | 4.170 | 4.310 | 4.090 | 7,548,850 |
| 2025-12-08 | 4.160 | 4.270 | 4.160 | 4.170 | 3.957 | 4,791,825 |
| 2025-12-05 | 4.130 | 4.270 | 4.130 | 4.170 | 3.957 | 6,224,000 |
| 2025-12-04 | 4.230 | 4.250 | 4.150 | 4.160 | 3.947 | 1,782,200 |
| 2025-12-03 | 4.160 | 4.350 | 4.160 | 4.230 | 4.014 | 6,368,800 |
| 2025-12-02 | 4.130 | 4.220 | 4.100 | 4.200 | 3.985 | 3,016,000 |
| 2025-12-01 | 4.040 | 4.140 | 4.020 | 4.140 | 3.928 | 3,140,200 |
| 2025-11-28 | 4.000 | 4.000 | 3.940 | 4.000 | 3.795 | 1,566,000 |
| 2025-11-27 | 4.020 | 4.050 | 3.990 | 4.000 | 3.795 | 3,853,460 |
| 2025-11-26 | 4.020 | 4.080 | 3.980 | 3.980 | 3.776 | 3,500,000 |
| 2025-11-25 | 3.980 | 4.040 | 3.980 | 3.990 | 3.786 | 2,318,500 |
| 2025-11-24 | 3.920 | 4.030 | 3.920 | 3.980 | 3.776 | 2,507,540 |
| 2025-11-21 | 4.030 | 4.030 | 3.920 | 3.970 | 3.767 | 5,160,500 |
| 2025-11-20 | 4.160 | 4.160 | 3.990 | 4.010 | 3.805 | 3,868,000 |
| 2025-11-19 | 4.080 | 4.160 | 4.080 | 4.110 | 3.900 | 2,960,000 |
| 2025-11-18 | 4.150 | 4.150 | 4.070 | 4.110 | 3.900 | 2,678,000 |
| 2025-11-17 | 4.220 | 4.220 | 4.100 | 4.140 | 3.928 | 4,520,000 |
| 2025-11-14 | 4.210 | 4.270 | 4.210 | 4.220 | 4.004 | 1,150,000 |
| 2025-11-13 | 4.400 | 4.400 | 4.220 | 4.250 | 4.033 | 3,339,932 |
| 2025-11-12 | 4.310 | 4.500 | 4.310 | 4.400 | 4.175 | 7,324,100 |
| 2025-11-11 | 4.210 | 4.290 | 4.200 | 4.260 | 4.042 | 1,178,818 |
| 2025-11-10 | 4.210 | 4.310 | 4.180 | 4.290 | 4.071 | 2,566,000 |
| 2025-11-07 | 4.240 | 4.240 | 4.160 | 4.200 | 3.985 | 1,330,000 |
| 2025-11-06 | 4.260 | 4.290 | 4.240 | 4.260 | 4.042 | 1,126,000 |
| 2025-11-05 | 4.190 | 4.270 | 4.130 | 4.260 | 4.042 | 2,026,000 |
| 2025-11-04 | 4.270 | 4.270 | 4.120 | 4.190 | 3.976 | 1,950,707 |
| 2025-11-03 | 4.150 | 4.230 | 4.140 | 4.180 | 3.966 | 2,264,500 |
| 2025-10-31 | 4.060 | 4.230 | 4.060 | 4.150 | 3.938 | 5,892,000 |
| 2025-10-30 | 4.040 | 4.100 | 3.990 | 4.040 | 3.833 | 5,076,000 |
| 2025-10-28 | 4.120 | 4.120 | 4.040 | 4.040 | 3.833 | 1,797,085 |
| 2025-10-27 | 4.110 | 4.150 | 4.080 | 4.100 | 3.890 | 1,596,000 |
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.