China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	3.160	3.250	3.150	3.190	2.866	9,086,901
2025-05-06	3.160	3.160	3.100	3.150	2.830	2,192,017
2025-05-02	3.120	3.150	3.080	3.110	2.794	1,052,000
2025-04-30	3.090	3.120	3.060	3.100	2.785	1,644,000
2025-04-29	3.020	3.100	3.020	3.090	2.776	2,552,000
2025-04-28	3.100	3.100	3.020	3.020	2.713	866,000
2025-04-25	3.100	3.120	3.080	3.100	2.785	2,110,881
2025-04-24	3.060	3.110	3.040	3.060	2.749	4,298,000
2025-04-23	3.070	3.080	3.040	3.070	2.758	1,872,075
2025-04-22	3.070	3.090	3.040	3.060	2.749	1,454,000
2025-04-17	3.010	3.090	3.010	3.070	2.758	4,681,064
2025-04-16	3.050	3.050	2.990	3.020	2.713	2,020,000
2025-04-15	3.030	3.040	2.960	3.040	2.731	2,124,000
2025-04-14	3.030	3.030	2.960	3.020	2.713	1,623,761
2025-04-11	2.960	3.030	2.890	2.970	2.668	2,054,664
2025-04-10	3.010	3.010	2.900	2.950	2.650	3,460,000
2025-04-09	2.870	3.010	2.830	2.980	2.677	8,924,539
2025-04-08	2.800	2.900	2.800	2.870	2.578	7,488,000
2025-04-07	2.800	2.880	2.670	2.850	2.560	4,258,000
2025-04-03	2.970	3.020	2.970	2.980	2.677	2,954,000
2025-04-02	3.070	3.070	2.970	3.030	2.722	854,642
2025-04-01	3.020	3.110	2.990	3.060	2.749	2,916,620
2025-03-31	3.010	3.040	2.960	3.020	2.713	1,242,000
2025-03-28	3.070	3.080	2.990	3.030	2.722	1,389,951
2025-03-27	2.920	3.100	2.920	3.100	2.785	5,714,000
2025-03-26	2.930	2.970	2.910	2.930	2.632	1,994,434
2025-03-25	2.790	3.000	2.750	3.000	2.695	9,748,000
2025-03-24	2.720	2.790	2.720	2.780	2.497	697,993
2025-03-21	2.810	2.810	2.730	2.740	2.462	1,428,000
2025-03-20	2.820	2.820	2.760	2.770	2.489	1,030,000
2025-03-19	2.770	2.810	2.770	2.790	2.506	881,940
2025-03-18	2.780	2.830	2.780	2.790	2.506	988,850
2025-03-17	2.770	2.820	2.770	2.800	2.515	1,654,000
2025-03-14	2.790	2.790	2.760	2.770	2.489	658,000
2025-03-13	2.780	2.810	2.770	2.770	2.489	1,208,000
2025-03-12	2.780	2.800	2.750	2.780	2.497	1,316,704
2025-03-11	2.740	2.790	2.730	2.780	2.497	1,020,995
2025-03-10	2.820	2.820	2.740	2.750	2.471	1,084,000
2025-03-07	2.800	2.820	2.770	2.780	2.497	936,545
2025-03-06	2.760	2.820	2.760	2.820	2.533	1,380,000
2025-03-05	2.770	2.800	2.730	2.770	2.489	2,446,638
2025-03-04	2.710	2.760	2.670	2.760	2.480	1,767,455
2025-03-03	2.750	2.760	2.710	2.730	2.453	1,824,000
2025-02-28	2.770	2.810	2.700	2.700	2.426	5,514,000
2025-02-27	2.740	2.830	2.740	2.790	2.506	4,334,000
2025-02-26	2.730	2.740	2.690	2.710	2.435	3,050,011
2025-02-25	2.660	2.760	2.630	2.690	2.417	4,418,000
2025-02-24	2.610	2.710	2.600	2.650	2.381	7,294,000
2025-02-21	2.550	2.630	2.540	2.610	2.345	5,710,000
2025-02-20	2.550	2.570	2.540	2.550	2.291	1,732,000
2025-02-19	2.550	2.560	2.530	2.540	2.282	1,986,000
2025-02-18	2.600	2.600	2.540	2.550	2.291	3,067,559
2025-02-17	2.530	2.600	2.530	2.590	2.327	1,098,274
2025-02-14	2.560	2.580	2.530	2.540	2.282	3,200,744
2025-02-13	2.570	2.590	2.510	2.550	2.291	2,216,000
2025-02-12	2.590	2.590	2.550	2.570	2.309	867,473
2025-02-11	2.600	2.600	2.540	2.550	2.291	1,203,719
2025-02-10	2.610	2.640	2.590	2.600	2.336	1,266,000
2025-02-07	2.650	2.650	2.600	2.620	2.354	1,876,000
2025-02-06	2.660	2.660	2.620	2.650	2.381	521,000

← NewerPage 7 of 21 · 1,229 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.