China Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.110 | 4.150 | 4.080 | 4.100 | 3.890 | 1,596,000 |
| 2025-10-24 | 4.130 | 4.150 | 4.060 | 4.070 | 3.862 | 2,094,000 |
| 2025-10-23 | 4.170 | 4.400 | 4.080 | 4.130 | 3.919 | 9,060,000 |
| 2025-10-22 | 4.100 | 4.190 | 4.030 | 4.170 | 3.957 | 7,084,000 |
| 2025-10-21 | 4.070 | 4.160 | 4.070 | 4.090 | 3.881 | 3,060,000 |
| 2025-10-20 | 4.090 | 4.130 | 4.040 | 4.120 | 3.909 | 2,134,005 |
| 2025-10-17 | 4.110 | 4.170 | 4.020 | 4.040 | 3.833 | 2,526,000 |
| 2025-10-16 | 4.200 | 4.200 | 4.070 | 4.110 | 3.900 | 3,872,000 |
| 2025-10-15 | 4.100 | 4.160 | 4.010 | 4.130 | 3.919 | 4,918,000 |
| 2025-10-14 | 4.210 | 4.240 | 4.070 | 4.080 | 3.871 | 3,103,500 |
| 2025-10-13 | 4.100 | 4.180 | 4.090 | 4.180 | 3.966 | 6,072,388 |
| 2025-10-10 | 4.270 | 4.270 | 4.160 | 4.190 | 3.976 | 2,462,981 |
| 2025-10-09 | 4.380 | 4.380 | 4.230 | 4.270 | 4.052 | 2,488,200 |
| 2025-10-08 | 4.300 | 4.310 | 4.220 | 4.290 | 4.071 | 1,861,074 |
| 2025-10-06 | 4.340 | 4.390 | 4.280 | 4.310 | 4.090 | 2,528,000 |
| 2025-10-03 | 4.430 | 4.460 | 4.320 | 4.430 | 4.203 | 2,478,000 |
| 2025-10-02 | 4.390 | 4.540 | 4.290 | 4.500 | 4.270 | 4,955,443 |
| 2025-09-30 | 4.620 | 4.700 | 4.330 | 4.410 | 4.184 | 20,934,000 |
| 2025-09-29 | 4.700 | 4.730 | 4.590 | 4.700 | 4.460 | 4,500,000 |
| 2025-09-26 | 4.800 | 4.870 | 4.690 | 4.690 | 4.450 | 8,654,000 |
| 2025-09-25 | 4.910 | 5.030 | 4.800 | 4.850 | 4.602 | 10,982,000 |
| 2025-09-24 | 4.800 | 5.200 | 4.750 | 4.980 | 4.725 | 23,590,400 |
| 2025-09-23 | 4.540 | 4.940 | 4.540 | 4.800 | 4.555 | 28,065,051 |
| 2025-09-22 | 4.490 | 4.550 | 4.420 | 4.550 | 4.317 | 3,270,000 |
| 2025-09-19 | 4.520 | 4.520 | 4.360 | 4.520 | 4.289 | 11,034,000 |
| 2025-09-18 | 4.410 | 4.700 | 4.410 | 4.520 | 4.289 | 16,808,039 |
| 2025-09-17 | 4.400 | 4.480 | 4.400 | 4.430 | 4.203 | 4,000,015 |
| 2025-09-16 | 4.400 | 4.520 | 4.330 | 4.400 | 4.175 | 8,934,000 |
| 2025-09-15 | 4.420 | 4.480 | 4.350 | 4.420 | 4.194 | 5,148,020 |
| 2025-09-12 | 4.360 | 4.420 | 4.230 | 4.400 | 4.175 | 5,464,054 |
| 2025-09-11 | 4.370 | 4.460 | 4.300 | 4.350 | 4.128 | 5,160,802 |
| 2025-09-10 | 4.070 | 4.380 | 3.990 | 4.360 | 4.137 | 18,793,100 |
| 2025-09-09 | 4.110 | 4.150 | 4.000 | 4.050 | 3.843 | 5,640,000 |
| 2025-09-08 | 4.250 | 4.330 | 3.980 | 4.060 | 3.852 | 21,874,600 |
| 2025-09-05 | 4.030 | 4.230 | 4.030 | 4.180 | 3.966 | 9,560,036 |
| 2025-09-04 | 4.000 | 4.040 | 3.960 | 4.020 | 3.814 | 1,580,000 |
| 2025-09-03 | 3.980 | 4.050 | 3.950 | 4.000 | 3.795 | 1,986,000 |
| 2025-09-02 | 3.960 | 4.010 | 3.930 | 3.980 | 3.776 | 1,376,000 |
| 2025-09-01 | 3.940 | 3.980 | 3.900 | 3.960 | 3.757 | 1,468,680 |
| 2025-08-29 | 3.900 | 4.040 | 3.880 | 3.980 | 3.776 | 2,544,000 |
| 2025-08-28 | 3.920 | 3.970 | 3.860 | 3.900 | 3.701 | 2,196,000 |
| 2025-08-27 | 4.000 | 4.130 | 3.900 | 3.990 | 3.786 | 5,395,220 |
| 2025-08-26 | 4.080 | 4.120 | 3.920 | 4.070 | 3.862 | 5,562,000 |
| 2025-08-25 | 3.600 | 4.330 | 3.600 | 4.170 | 3.957 | 28,987,311 |
| 2025-08-22 | 3.460 | 3.470 | 3.410 | 3.460 | 3.283 | 1,544,505 |
| 2025-08-21 | 3.410 | 3.450 | 3.360 | 3.430 | 3.255 | 2,688,605 |
| 2025-08-20 | 3.360 | 3.420 | 3.300 | 3.410 | 3.236 | 2,139,217 |
| 2025-08-19 | 3.330 | 3.360 | 3.320 | 3.360 | 3.188 | 972,013 |
| 2025-08-18 | 3.370 | 3.390 | 3.330 | 3.340 | 3.169 | 949,593 |
| 2025-08-15 | 3.320 | 3.340 | 3.310 | 3.330 | 3.160 | 1,650,000 |
| 2025-08-14 | 3.350 | 3.350 | 3.320 | 3.330 | 3.160 | 942,891 |
| 2025-08-13 | 3.370 | 3.370 | 3.320 | 3.330 | 3.160 | 901,123 |
| 2025-08-12 | 3.320 | 3.360 | 3.310 | 3.350 | 3.179 | 727,065 |
| 2025-08-11 | 3.360 | 3.360 | 3.290 | 3.360 | 3.188 | 1,758,014 |
| 2025-08-08 | 3.320 | 3.320 | 3.280 | 3.290 | 3.122 | 702,000 |
| 2025-08-07 | 3.320 | 3.360 | 3.300 | 3.320 | 3.150 | 776,014 |
| 2025-08-06 | 3.280 | 3.320 | 3.260 | 3.320 | 3.150 | 1,170,000 |
| 2025-08-05 | 3.300 | 3.320 | 3.270 | 3.280 | 3.112 | 296,190 |
| 2025-08-04 | 3.260 | 3.320 | 3.240 | 3.320 | 3.150 | 1,040,948 |
| 2025-08-01 | 3.260 | 3.270 | 3.220 | 3.250 | 3.084 | 1,832,783 |
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.