China Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3.350 | 3.350 | 3.240 | 3.280 | 3.112 | 1,993,636 |
| 2025-07-30 | 3.300 | 3.360 | 3.300 | 3.320 | 3.150 | 1,341,266 |
| 2025-07-29 | 3.350 | 3.360 | 3.300 | 3.320 | 3.150 | 1,099,431 |
| 2025-07-28 | 3.290 | 3.370 | 3.270 | 3.360 | 3.188 | 2,584,035 |
| 2025-07-25 | 3.240 | 3.310 | 3.240 | 3.290 | 3.122 | 2,272,028 |
| 2025-07-24 | 3.240 | 3.260 | 3.230 | 3.240 | 3.074 | 1,516,643 |
| 2025-07-23 | 3.240 | 3.250 | 3.200 | 3.220 | 3.055 | 1,172,014 |
| 2025-07-22 | 3.160 | 3.230 | 3.160 | 3.200 | 3.036 | 2,056,014 |
| 2025-07-21 | 3.200 | 3.200 | 3.160 | 3.190 | 3.027 | 1,074,855 |
| 2025-07-18 | 3.200 | 3.200 | 3.150 | 3.190 | 3.027 | 2,456,000 |
| 2025-07-17 | 3.150 | 3.200 | 3.130 | 3.170 | 3.008 | 1,504,000 |
| 2025-07-16 | 3.180 | 3.180 | 3.140 | 3.140 | 2.979 | 772,000 |
| 2025-07-15 | 3.200 | 3.200 | 3.150 | 3.180 | 3.017 | 1,050,774 |
| 2025-07-14 | 3.140 | 3.220 | 3.130 | 3.210 | 3.046 | 1,185,592 |
| 2025-07-11 | 3.160 | 3.180 | 3.140 | 3.140 | 2.979 | 1,150,689 |
| 2025-07-10 | 3.170 | 3.220 | 3.140 | 3.150 | 2.989 | 904,072 |
| 2025-07-09 | 3.150 | 3.200 | 3.120 | 3.200 | 3.036 | 1,319,485 |
| 2025-07-08 | 3.220 | 3.230 | 3.150 | 3.150 | 2.989 | 785,892 |
| 2025-07-07 | 3.250 | 3.250 | 3.190 | 3.220 | 3.055 | 754,000 |
| 2025-07-04 | 3.230 | 3.230 | 3.170 | 3.220 | 3.055 | 696,000 |
| 2025-07-03 | 3.220 | 3.270 | 3.210 | 3.250 | 3.084 | 1,385,261 |
| 2025-07-02 | 3.030 | 3.290 | 3.030 | 3.220 | 3.055 | 4,424,421 |
| 2025-06-30 | 3.040 | 3.070 | 3.000 | 3.070 | 2.913 | 2,264,294 |
| 2025-06-27 | 3.020 | 3.060 | 3.020 | 3.040 | 2.885 | 1,670,000 |
| 2025-06-26 | 2.990 | 3.070 | 2.980 | 3.050 | 2.894 | 2,120,000 |
| 2025-06-25 | 2.950 | 2.980 | 2.930 | 2.980 | 2.828 | 2,499,052 |
| 2025-06-24 | 2.920 | 2.950 | 2.890 | 2.930 | 2.780 | 2,026,000 |
| 2025-06-23 | 2.870 | 2.900 | 2.860 | 2.900 | 2.752 | 1,733,452 |
| 2025-06-20 | 2.910 | 2.910 | 2.870 | 2.900 | 2.752 | 1,818,000 |
| 2025-06-19 | 2.940 | 2.940 | 2.890 | 2.910 | 2.761 | 2,064,627 |
| 2025-06-18 | 2.980 | 2.980 | 2.920 | 2.930 | 2.780 | 2,031,857 |
| 2025-06-17 | 3.040 | 3.040 | 2.920 | 2.980 | 2.828 | 2,063,311 |
| 2025-06-16 | 3.100 | 3.120 | 3.090 | 3.120 | 2.803 | 1,840,072 |
| 2025-06-13 | 3.120 | 3.120 | 3.080 | 3.110 | 2.794 | 1,892,978 |
| 2025-06-12 | 3.110 | 3.120 | 3.100 | 3.110 | 2.794 | 568,007 |
| 2025-06-11 | 3.120 | 3.130 | 3.080 | 3.110 | 2.794 | 1,039,635 |
| 2025-06-10 | 3.110 | 3.120 | 3.100 | 3.120 | 2.803 | 1,049,020 |
| 2025-06-09 | 3.120 | 3.130 | 3.090 | 3.100 | 2.785 | 1,128,000 |
| 2025-06-06 | 3.140 | 3.150 | 3.110 | 3.130 | 2.812 | 830,000 |
| 2025-06-05 | 3.150 | 3.150 | 3.110 | 3.140 | 2.821 | 1,743,105 |
| 2025-06-04 | 3.150 | 3.150 | 3.090 | 3.150 | 2.830 | 1,565,752 |
| 2025-06-03 | 3.080 | 3.110 | 3.080 | 3.100 | 2.785 | 294,000 |
| 2025-06-02 | 3.090 | 3.090 | 3.030 | 3.070 | 2.758 | 826,000 |
| 2025-05-30 | 3.120 | 3.150 | 3.090 | 3.090 | 2.776 | 1,262,810 |
| 2025-05-29 | 3.090 | 3.140 | 3.070 | 3.140 | 2.821 | 948,000 |
| 2025-05-28 | 3.130 | 3.130 | 3.100 | 3.110 | 2.794 | 180,000 |
| 2025-05-27 | 3.120 | 3.130 | 3.060 | 3.130 | 2.812 | 1,050,000 |
| 2025-05-26 | 3.130 | 3.130 | 3.080 | 3.120 | 2.803 | 250,000 |
| 2025-05-23 | 3.180 | 3.180 | 3.080 | 3.110 | 2.794 | 862,000 |
| 2025-05-22 | 3.150 | 3.170 | 3.110 | 3.150 | 2.830 | 2,022,900 |
| 2025-05-21 | 3.170 | 3.170 | 3.120 | 3.140 | 2.821 | 1,192,000 |
| 2025-05-20 | 3.260 | 3.260 | 3.180 | 3.200 | 2.875 | 728,790 |
| 2025-05-19 | 3.260 | 3.260 | 3.180 | 3.200 | 2.875 | 1,308,810 |
| 2025-05-16 | 3.300 | 3.300 | 3.220 | 3.250 | 2.920 | 886,000 |
| 2025-05-15 | 3.300 | 3.350 | 3.230 | 3.280 | 2.947 | 3,194,000 |
| 2025-05-14 | 3.290 | 3.290 | 3.210 | 3.260 | 2.929 | 1,478,438 |
| 2025-05-13 | 3.230 | 3.320 | 3.200 | 3.290 | 2.956 | 2,732,603 |
| 2025-05-12 | 3.230 | 3.250 | 3.190 | 3.210 | 2.884 | 1,155,631 |
| 2025-05-09 | 3.230 | 3.230 | 3.150 | 3.200 | 2.875 | 1,537,505 |
| 2025-05-08 | 3.260 | 3.260 | 3.140 | 3.200 | 2.875 | 2,112,400 |
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.