China Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.750 | 3.820 | 3.750 | 3.790 | 3.790 | 1,692,000 |
| 2026-10-15 | 3.785 | 3.785 | 3.690 | 3.725 | 3.725 | 2,451,937 |
| 2026-10-14 | 3.720 | 3.810 | 3.720 | 3.785 | 3.785 | 1,308,000 |
| 2026-10-13 | 3.760 | 3.820 | 3.710 | 3.785 | 3.785 | 2,876,792 |
| 2026-10-12 | 3.790 | 3.840 | 3.745 | 3.765 | 3.765 | 1,076,000 |
| 2026-10-09 | 3.690 | 3.785 | 3.690 | 3.775 | 3.775 | 1,500,030 |
| 2026-10-08 | 3.745 | 3.760 | 3.700 | 3.740 | 3.740 | 2,040,000 |
| 2026-10-07 | 3.685 | 3.720 | 3.685 | 3.685 | 3.685 | 2,477,597 |
| 2026-10-06 | 3.675 | 3.715 | 3.670 | 3.690 | 3.690 | 555,000 |
| 2026-10-05 | 3.665 | 3.695 | 3.600 | 3.665 | 3.665 | 630,000 |
| 2026-10-02 | 3.710 | 3.710 | 3.635 | 3.680 | 3.680 | 1,120,000 |
| 2026-09-30 | 3.790 | 3.790 | 3.685 | 3.735 | 3.735 | 3,352,000 |
| 2026-09-29 | 3.710 | 3.755 | 3.685 | 3.720 | 3.720 | 1,828,050 |
| 2026-09-28 | 3.700 | 3.720 | 3.655 | 3.710 | 3.710 | 2,092,000 |
| 2026-09-25 | 3.620 | 3.640 | 3.550 | 3.640 | 3.640 | 1,340,000 |
| 2026-09-24 | 3.625 | 3.685 | 3.600 | 3.675 | 3.675 | 1,700,000 |
| 2026-09-23 | 3.640 | 3.675 | 3.610 | 3.630 | 3.630 | 1,516,000 |
| 2026-09-22 | 3.680 | 3.700 | 3.620 | 3.655 | 3.655 | 2,086,000 |
| 2026-09-21 | 3.670 | 3.775 | 3.660 | 3.690 | 3.690 | 7,050,000 |
| 2026-09-18 | 3.720 | 3.790 | 3.675 | 3.790 | 3.790 | 7,732,000 |
| 2026-09-17 | 3.795 | 3.795 | 3.705 | 3.720 | 3.720 | 2,803,694 |
| 2026-09-16 | 3.740 | 3.820 | 3.710 | 3.795 | 3.795 | 4,549,530 |
| 2026-09-15 | 3.780 | 3.780 | 3.735 | 3.765 | 3.765 | 2,555,224 |
| 2026-09-14 | 3.685 | 3.795 | 3.680 | 3.765 | 3.765 | 2,628,000 |
| 2026-09-11 | 3.830 | 3.845 | 3.745 | 3.760 | 3.760 | 3,732,919 |
| 2026-09-10 | 3.860 | 3.975 | 3.820 | 3.855 | 3.855 | 4,202,742 |
| 2026-09-09 | 3.920 | 3.985 | 3.900 | 3.955 | 3.955 | 5,268,050 |
| 2026-09-08 | 3.920 | 4.015 | 3.830 | 3.930 | 3.930 | 11,160,030 |
| 2026-09-07 | 4.000 | 4.010 | 3.925 | 4.005 | 4.005 | 5,742,500 |
| 2026-09-04 | 3.970 | 4.055 | 3.950 | 4.030 | 4.030 | 6,862,000 |
| 2026-09-03 | 3.920 | 4.005 | 3.920 | 3.970 | 3.970 | 7,176,000 |
| 2026-09-02 | 3.850 | 3.960 | 3.840 | 3.950 | 3.950 | 10,912,000 |
| 2026-09-01 | 3.850 | 3.890 | 3.805 | 3.830 | 3.830 | 7,487,392 |
| 2026-08-31 | 3.680 | 3.910 | 3.680 | 3.845 | 3.845 | 10,256,000 |
| 2026-08-28 | 3.755 | 3.800 | 3.730 | 3.760 | 3.760 | 4,634,000 |
| 2026-08-27 | 3.720 | 3.755 | 3.625 | 3.750 | 3.750 | 7,431,000 |
| 2026-08-26 | 3.600 | 3.800 | 3.600 | 3.625 | 3.625 | 11,874,000 |
| 2026-08-25 | 3.340 | 3.590 | 3.335 | 3.550 | 3.550 | 13,836,000 |
| 2026-08-24 | 3.330 | 3.355 | 3.285 | 3.325 | 3.325 | 3,061,190 |
| 2026-08-21 | 3.295 | 3.340 | 3.295 | 3.330 | 3.330 | 2,262,000 |
| 2026-08-20 | 3.300 | 3.315 | 3.260 | 3.265 | 3.265 | 1,762,310 |
| 2026-08-19 | 3.360 | 3.375 | 3.255 | 3.270 | 3.270 | 1,650,000 |
| 2026-08-18 | 3.285 | 3.315 | 3.270 | 3.290 | 3.290 | 2,076,000 |
| 2026-08-17 | 3.360 | 3.395 | 3.295 | 3.310 | 3.310 | 1,594,000 |
| 2026-08-14 | 3.315 | 3.350 | 3.305 | 3.315 | 3.315 | 1,440,000 |
| 2026-08-13 | 3.340 | 3.370 | 3.320 | 3.350 | 3.350 | 2,275,990 |
| 2026-08-12 | 3.360 | 3.375 | 3.335 | 3.375 | 3.375 | 2,292,000 |
| 2026-08-11 | 3.390 | 3.425 | 3.355 | 3.385 | 3.385 | 2,217,911 |
| 2026-08-10 | 3.330 | 3.405 | 3.330 | 3.405 | 3.405 | 1,726,300 |
| 2026-08-07 | 3.340 | 3.340 | 3.270 | 3.315 | 3.315 | 2,714,860 |
| 2026-08-06 | 3.345 | 3.355 | 3.315 | 3.325 | 3.325 | 1,834,000 |
| 2026-08-05 | 3.330 | 3.365 | 3.310 | 3.350 | 3.350 | 2,649,200 |
| 2026-08-04 | 3.415 | 3.440 | 3.340 | 3.350 | 3.350 | 2,894,000 |
| 2026-08-03 | 3.360 | 3.475 | 3.360 | 3.415 | 3.415 | 2,066,652 |
| 2026-07-31 | 3.410 | 3.490 | 3.390 | 3.450 | 3.450 | 3,636,000 |
| 2026-07-30 | 3.470 | 3.530 | 3.430 | 3.510 | 3.510 | 3,544,010 |
| 2026-07-29 | 3.370 | 3.450 | 3.370 | 3.440 | 3.440 | 5,978,000 |
| 2026-07-28 | 3.250 | 3.320 | 3.220 | 3.310 | 3.310 | 1,452,060 |
| 2026-07-27 | 3.330 | 3.340 | 3.250 | 3.270 | 3.270 | 2,036,000 |
| 2026-07-24 | 3.270 | 3.320 | 3.270 | 3.300 | 3.300 | 1,146,000 |
Page 1 of 3 · 125 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.