China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.680	2.690	2.630	2.640	2.372	999,935
2025-02-04	2.660	2.680	2.630	2.680	2.408	1,616,000
2025-02-03	2.650	2.660	2.610	2.660	2.390	550,300
2025-01-28	2.700	2.700	2.650	2.680	2.408	458,282
2025-01-27	2.700	2.700	2.660	2.680	2.408	398,000
2025-01-24	2.710	2.710	2.660	2.660	2.390	280,000
2025-01-23	2.660	2.720	2.640	2.670	2.399	1,069,295
2025-01-22	2.690	2.710	2.640	2.700	2.426	2,296,000
2025-01-21	2.690	2.700	2.650	2.670	2.399	1,074,200
2025-01-20	2.680	2.690	2.610	2.690	2.417	2,238,000
2025-01-17	2.700	2.700	2.640	2.680	2.408	1,192,200
2025-01-16	2.670	2.720	2.650	2.690	2.417	1,384,400
2025-01-15	2.670	2.690	2.630	2.660	2.390	532,000
2025-01-14	2.540	2.700	2.490	2.690	2.417	7,173,234
2025-01-13	2.490	2.540	2.460	2.500	2.246	1,530,141
2025-01-10	2.500	2.530	2.460	2.500	2.246	2,276,000
2025-01-09	2.500	2.510	2.480	2.500	2.246	456,000
2025-01-08	2.500	2.510	2.460	2.480	2.228	636,000
2025-01-07	2.460	2.510	2.450	2.480	2.228	1,186,000
2025-01-06	2.440	2.520	2.440	2.480	2.228	3,904,720
2025-01-03	2.490	2.500	2.440	2.440	2.192	1,628,000
2025-01-02	2.500	2.500	2.460	2.490	2.237	688,000
2024-12-31	2.510	2.510	2.480	2.500	2.246	130,000
2024-12-30	2.520	2.530	2.480	2.510	2.255	789,949
2024-12-27	2.460	2.530	2.450	2.500	2.246	1,839,700
2024-12-24	2.450	2.460	2.440	2.440	2.192	546,000
2024-12-23	2.470	2.470	2.440	2.450	2.201	357,059
2024-12-20	2.470	2.480	2.410	2.440	2.192	1,884,000
2024-12-19	2.480	2.490	2.470	2.480	2.228	886,000
2024-12-18	2.470	2.500	2.460	2.480	2.228	962,000
2024-12-17	2.510	2.510	2.470	2.470	2.219	694,800
2024-12-16	2.530	2.530	2.470	2.510	2.255	1,638,000
2024-12-13	2.520	2.540	2.490	2.520	2.264	664,000
2024-12-12	2.490	2.540	2.480	2.520	2.264	3,756,000
2024-12-11	2.500	2.530	2.480	2.490	2.237	1,298,183
2024-12-10	2.530	2.580	2.470	2.480	2.228	1,324,000
2024-12-09	2.500	2.500	2.480	2.500	2.246	456,000
2024-12-06	2.470	2.530	2.470	2.500	2.246	222,000
2024-12-05	2.510	2.510	2.470	2.470	2.219	526,000
2024-12-04	2.500	2.520	2.490	2.510	2.255	984,000
2024-12-03	2.480	2.520	2.480	2.500	2.246	560,000
2024-12-02	2.470	2.500	2.470	2.480	2.228	1,026,000
2024-11-29	2.410	2.470	2.410	2.440	2.192	618,000
2024-11-28	2.390	2.430	2.390	2.430	2.183	638,000
2024-11-27	2.380	2.400	2.360	2.400	2.156	1,376,000
2024-11-26	2.390	2.410	2.370	2.390	2.147	798,000
2024-11-25	2.400	2.450	2.380	2.380	2.138	1,326,000
2024-11-22	2.480	2.480	2.390	2.390	2.147	1,012,000
2024-11-21	2.440	2.480	2.430	2.430	2.183	256,200
2024-11-20	2.430	2.460	2.420	2.440	2.192	984,000
2024-11-19	2.390	2.460	2.390	2.450	2.201	1,068,000
2024-11-18	2.400	2.450	2.370	2.390	2.147	1,692,000
2024-11-15	2.420	2.460	2.380	2.380	2.138	1,978,700
2024-11-14	2.520	2.550	2.410	2.420	2.174	1,684,000
2024-11-13	2.510	2.550	2.500	2.510	2.255	766,000
2024-11-12	2.540	2.580	2.510	2.550	2.291	613,751
2024-11-11	2.550	2.560	2.510	2.520	2.264	608,000
2024-11-08	2.560	2.570	2.530	2.550	2.291	708,000
2024-11-07	2.500	2.570	2.500	2.570	2.309	1,412,000
2024-11-06	2.580	2.590	2.530	2.530	2.273	686,001

← NewerPage 8 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.