China Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.500	2.560	2.490	2.540	2.282	1,226,000
2024-11-04	2.530	2.530	2.480	2.510	2.255	694,000
2024-11-01	2.500	2.550	2.500	2.540	2.282	274,000
2024-10-31	2.520	2.540	2.500	2.500	2.246	787,850
2024-10-30	2.540	2.540	2.480	2.520	2.264	2,785,850
2024-10-29	2.590	2.600	2.550	2.560	2.300	665,058
2024-10-28	2.560	2.590	2.540	2.580	2.318	436,000
2024-10-25	2.590	2.600	2.540	2.550	2.291	1,574,000
2024-10-24	2.600	2.600	2.560	2.590	2.327	804,972
2024-10-23	2.630	2.640	2.600	2.630	2.363	840,000
2024-10-22	2.600	2.630	2.580	2.620	2.354	874,000
2024-10-21	2.660	2.680	2.600	2.600	2.336	761,880
2024-10-18	2.580	2.670	2.580	2.660	2.390	770,000
2024-10-17	2.620	2.640	2.590	2.600	2.336	2,678,424
2024-10-16	2.600	2.640	2.580	2.610	2.345	4,996,000
2024-10-15	2.670	2.690	2.590	2.600	2.336	2,252,000
2024-10-14	2.670	2.670	2.540	2.650	2.381	3,473,355
2024-10-10	2.620	2.700	2.610	2.670	2.399	2,334,000
2024-10-09	2.640	2.690	2.550	2.650	2.381	3,556,000
2024-10-08	2.840	2.870	2.630	2.650	2.381	8,372,030
2024-10-07	2.800	2.860	2.740	2.840	2.551	5,589,738
2024-10-04	2.720	2.810	2.700	2.770	2.489	3,114,000
2024-10-03	2.860	2.860	2.710	2.740	2.462	3,234,000
2024-10-02	2.790	2.860	2.750	2.840	2.551	7,559,997
2024-09-30	2.800	2.800	2.710	2.770	2.489	5,366,000
2024-09-27	2.710	2.770	2.660	2.690	2.417	5,498,000
2024-09-26	2.630	2.740	2.610	2.680	2.408	5,724,000
2024-09-25	2.610	2.640	2.600	2.630	2.363	1,216,056
2024-09-24	2.600	2.650	2.580	2.590	2.327	1,678,200
2024-09-23	2.600	2.620	2.590	2.610	2.345	414,000
2024-09-20	2.590	2.610	2.580	2.610	2.345	484,000
2024-09-19	2.590	2.600	2.560	2.590	2.327	142,688
2024-09-17	2.580	2.600	2.550	2.590	2.327	334,000
2024-09-16	2.560	2.560	2.530	2.530	2.273	56,000
2024-09-13	2.550	2.560	2.540	2.540	2.282	162,000
2024-09-12	2.550	2.550	2.530	2.540	2.282	472,000
2024-09-11	2.540	2.570	2.510	2.510	2.255	240,566
2024-09-10	2.540	2.580	2.540	2.580	2.318	8,000
2024-09-09	2.510	2.560	2.470	2.540	2.282	484,579
2024-09-05	2.540	2.560	2.520	2.520	2.264	232,000
2024-09-04	2.530	2.570	2.520	2.540	2.282	734,000
2024-09-03	2.550	2.560	2.510	2.520	2.264	1,178,000
2024-09-02	2.580	2.600	2.550	2.580	2.318	802,000
2024-08-30	2.530	2.610	2.530	2.570	2.309	783,000
2024-08-29	2.530	2.560	2.520	2.540	2.282	224,000
2024-08-28	2.580	2.580	2.530	2.530	2.273	920,200
2024-08-27	2.630	2.630	2.510	2.570	2.309	1,290,000
2024-08-26	2.640	2.640	2.630	2.630	2.363	190,000
2024-08-23	2.660	2.680	2.620	2.620	2.354	1,008,000
2024-08-22	2.690	2.690	2.660	2.660	2.390	168,000
2024-08-21	2.680	2.710	2.680	2.690	2.417	370,000
2024-08-20	2.680	2.740	2.680	2.700	2.426	202,000
2024-08-19	2.710	2.740	2.680	2.690	2.417	664,000
2024-08-16	2.730	2.750	2.700	2.710	2.435	146,200
2024-08-15	2.710	2.720	2.680	2.680	2.408	132,500
2024-08-14	2.740	2.740	2.710	2.710	2.435	8,200
2024-08-13	2.710	2.730	2.700	2.730	2.453	40,092
2024-08-12	2.750	2.780	2.710	2.710	2.435	96,000
2024-08-09	2.700	2.730	2.700	2.720	2.444	22,200
2024-08-08	2.730	2.740	2.710	2.710	2.435	376,000

← NewerPage 9 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.